Quanex Building Products Corp (NY: NX )

38.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 15.88 15.88 15.88 0 +0.00(+0.00%)
Mar 28, 2018 15.84 15.97 15.61 15.88 152,206 +0.14(+0.87%)
Mar 27, 2018 16.20 16.20 15.52 15.75 188,141 -0.41(-2.54%)
Mar 26, 2018 15.88 16.16 15.70 16.16 236,615 +0.55(+3.51%)
Mar 23, 2018 16.11 16.34 15.61 15.61 223,448 -0.46(-2.84%)
Mar 22, 2018 16.57 16.80 15.97 16.07 229,202 -0.59(-3.56%)
Mar 21, 2018 16.34 16.84 16.34 16.66 642,883 +0.27(+1.67%)
Mar 20, 2018 16.39 16.57 16.16 16.39 278,230 +0.09(+0.56%)
Mar 19, 2018 16.48 16.48 15.88 16.29 262,676 -0.32(-1.92%)
Mar 16, 2018 16.16 16.89 16.16 16.61 682,791 +0.46(+2.82%)
Mar 15, 2018 16.61 16.89 16.02 16.16 578,820 -0.41(-2.48%)
Mar 14, 2018 16.61 16.71 16.23 16.57 669,622 +0.08(+0.50%)
Mar 13, 2018 17.17 17.21 16.26 16.49 247,721 -0.59(-3.47%)
Mar 12, 2018 16.40 17.17 16.30 17.08 225,473 +0.77(+4.75%)
Mar 09, 2018 15.89 16.49 15.48 16.30 432,480 +0.59(+3.77%)
Mar 08, 2018 15.76 15.94 15.48 15.71 322,029 +0.09(+0.58%)
Mar 07, 2018 15.21 15.62 406,504 -1.23(-7.30%)
Mar 06, 2018 17.31 17.49 16.49 16.85 656,939 +0.96(+6.02%)
Mar 05, 2018 15.44 16.14 15.26 15.89 436,421 +0.41(+2.65%)
Mar 02, 2018 15.12 15.58 15.03 15.48 307,458 +0.27(+1.80%)
Mar 01, 2018 15.26 15.53 15.17 15.21 242,956 -0.05(-0.30%)
Feb 28, 2018 15.80 15.94 15.21 15.26 251,391 -0.55(-3.46%)
Feb 27, 2018 16.80 17.03 15.76 15.80 272,536 -1.00(-5.96%)
Feb 26, 2018 16.71 17.03 16.60 16.80 221,714 +0.09(+0.54%)
Feb 23, 2018 16.94 16.94 16.58 16.71 91,369 -0.09(-0.54%)
Feb 22, 2018 17.03 16.80 134,788 +0.09(+0.54%)
Feb 21, 2018 17.17 17.17 16.71 16.71 135,859 -0.36(-2.13%)
Feb 20, 2018 16.90 17.21 16.90 17.08 167,674 +0.14(+0.81%)
Feb 16, 2018 16.94 16.94 16.94 0 +0.09(+0.54%)
Feb 15, 2018 16.90 16.99 16.58 16.85 148,224 +0.09(+0.54%)
Feb 14, 2018 16.44 16.90 16.44 16.76 116,258 +0.14(+0.82%)
Feb 13, 2018 16.80 16.85 16.62 16.62 270,424 -0.23(-1.35%)
Feb 12, 2018 17.35 17.35 16.85 16.85 170,525 -0.50(-2.89%)
Feb 09, 2018 17.53 17.62 16.90 17.35 207,773 +0.05(+0.26%)
Feb 08, 2018 17.99 17.99 17.26 17.31 185,858 -0.68(-3.80%)
Feb 07, 2018 17.99 18.13 17.72 17.99 231,437 -0.09(-0.50%)
Feb 06, 2018 17.49 18.13 17.40 18.08 200,072 -0.05(-0.25%)
Feb 05, 2018 18.17 18.40 17.85 18.13 172,161 -0.23(-1.24%)
Feb 02, 2018 18.72 18.79 18.26 18.35 198,307 -0.55(-2.89%)
Feb 01, 2018 18.72 18.99 18.63 18.90 121,765 +0.05(+0.24%)
Jan 31, 2018 18.81 18.99 18.60 18.85 242,370 +0.18(+0.98%)
Jan 30, 2018 18.58 18.85 18.40 18.67 156,723 +0.05(+0.24%)
Jan 29, 2018 18.72 18.99 18.44 18.63 358,419 -0.18(-0.97%)
Jan 26, 2018 19.17 19.17 18.63 18.81 137,336 -0.32(-1.67%)
Jan 25, 2018 19.26 19.26 18.76 19.13 240,284 -0.05(-0.24%)
Jan 24, 2018 19.36 19.67 19.08 19.17 111,463 -0.14(-0.71%)
Jan 23, 2018 19.63 19.63 19.08 19.31 97,373 -0.36(-1.85%)
Jan 22, 2018 19.86 19.86 19.45 19.67 70,226 -0.27(-1.37%)
Jan 19, 2018 19.63 20.08 19.58 19.95 117,114 +0.23(+1.15%)
Jan 18, 2018 20.36 20.40 19.72 19.72 156,498 -0.73(-3.56%)
Jan 17, 2018 20.13 20.49 19.95 20.45 111,056 +0.36(+1.81%)
Jan 16, 2018 20.63 20.77 20.08 20.08 93,917 -0.41(-2.00%)
Jan 12, 2018 20.49 20.49 20.49 0 -0.09(-0.44%)
Jan 11, 2018 20.59 20.72 20.40 20.59 158,898 +0.18(+0.89%)
Jan 10, 2018 20.40 145,129 -0.41(-1.97%)
Jan 09, 2018 20.81 21.09 20.63 20.81 85,024 +0.00(+0.00%)
Jan 08, 2018 20.86 20.90 20.54 20.81 159,116 -0.14(-0.65%)
Jan 05, 2018 20.77 20.95 20.63 20.95 85,558 +0.23(+1.10%)
Jan 04, 2018 20.81 21.04 20.59 20.72 224,586 +0.00(+0.00%)
Jan 03, 2018 21.13 21.18 20.68 20.72 176,644 -0.41(-1.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.