Quanex Building Products Corp (NY: NX )

28.43 +0.14 (+0.51%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 14.93 14.93 14.93 0 +0.18(+1.23%)
Aug 30, 2018 15.11 15.11 14.65 14.75 182,578 -0.32(-2.11%)
Aug 29, 2018 15.16 15.25 14.97 15.06 154,562 -0.05(-0.30%)
Aug 28, 2018 15.38 15.38 14.93 15.11 324,528 -0.18(-1.19%)
Aug 27, 2018 15.29 15.47 15.20 15.29 181,612 +0.05(+0.30%)
Aug 24, 2018 15.56 15.61 15.20 15.25 81,408 -0.27(-1.76%)
Aug 23, 2018 15.66 15.66 15.34 15.52 66,316 -0.14(-0.87%)
Aug 22, 2018 15.93 15.97 15.43 15.66 118,236 -0.32(-1.99%)
Aug 21, 2018 15.70 16.07 15.56 15.97 104,148 +0.41(+2.63%)
Aug 20, 2018 15.47 15.70 15.29 15.56 101,073 +0.14(+0.88%)
Aug 17, 2018 15.38 15.56 15.34 15.43 116,344 -0.05(-0.29%)
Aug 16, 2018 15.25 15.52 15.16 15.47 73,785 +0.23(+1.49%)
Aug 15, 2018 15.25 15.25 14.97 15.25 102,630 -0.05(-0.30%)
Aug 14, 2018 15.02 15.29 15.02 15.29 50,051 +0.36(+2.44%)
Aug 13, 2018 15.16 15.16 14.56 14.93 330,675 -0.23(-1.50%)
Aug 10, 2018 15.16 15.25 14.88 15.16 105,248 -0.05(-0.30%)
Aug 09, 2018 15.43 15.47 15.16 15.20 178,301 -0.14(-0.89%)
Aug 08, 2018 15.38 15.47 15.16 15.34 57,424 -0.14(-0.88%)
Aug 07, 2018 15.34 15.56 15.29 15.47 73,545 +0.18(+1.19%)
Aug 06, 2018 15.25 15.47 15.11 15.29 63,349 -0.05(-0.30%)
Aug 03, 2018 15.38 15.56 15.16 15.34 108,983 +0.00(+0.00%)
Aug 02, 2018 15.25 15.52 15.25 15.34 100,335 +0.00(+0.00%)
Aug 01, 2018 16.07 16.07 14.97 15.34 248,931 -0.77(-4.80%)
Jul 31, 2018 15.61 16.16 15.52 16.11 264,793 +0.46(+2.91%)
Jul 30, 2018 15.52 15.84 15.47 15.66 86,552 +0.14(+0.88%)
Jul 27, 2018 15.66 15.88 15.43 15.52 217,198 -0.18(-1.16%)
Jul 26, 2018 15.34 15.75 15.20 15.70 85,210 +0.36(+2.37%)
Jul 25, 2018 15.66 15.66 15.06 15.34 167,484 -0.41(-2.60%)
Jul 24, 2018 16.02 16.16 15.68 15.75 194,574 -0.23(-1.42%)
Jul 23, 2018 16.20 16.25 15.93 15.97 136,256 -0.23(-1.40%)
Jul 20, 2018 16.75 16.75 16.02 16.20 163,981 -0.59(-3.52%)
Jul 19, 2018 16.61 17.07 16.61 16.79 202,107 +0.18(+1.10%)
Jul 18, 2018 16.25 16.75 16.20 16.61 203,396 +0.36(+2.24%)
Jul 17, 2018 15.93 16.29 15.93 16.25 120,207 +0.32(+2.00%)
Jul 16, 2018 15.93 15.97 15.84 15.93 89,497 +0.00(+0.00%)
Jul 13, 2018 15.93 16.11 15.88 15.93 64,225 +0.00(+0.00%)
Jul 12, 2018 16.34 16.38 15.93 15.93 177,194 -0.27(-1.68%)
Jul 11, 2018 16.25 16.38 16.02 16.20 129,004 -0.09(-0.56%)
Jul 10, 2018 16.61 16.66 16.20 16.29 243,064 -0.36(-2.19%)
Jul 09, 2018 16.88 16.98 16.48 16.66 148,636 -0.27(-1.61%)
Jul 06, 2018 16.84 17.11 16.79 16.93 101,964 +0.05(+0.27%)
Jul 05, 2018 16.57 16.88 16.29 16.88 118,175 +0.41(+2.49%)
Jul 03, 2018 16.48 16.48 16.48 0 +0.00(+0.00%)
Jul 02, 2018 16.07 16.48 16.02 16.48 130,561 +0.14(+0.84%)
Jun 29, 2018 16.34 16.43 16.16 16.34 103,404 +0.09(+0.56%)
Jun 28, 2018 16.43 16.43 16.07 16.25 85,806 -0.14(-0.83%)
Jun 27, 2018 16.79 16.88 16.29 16.38 122,527 -0.46(-2.70%)
Jun 26, 2018 16.48 16.88 16.38 16.84 169,501 +0.41(+2.49%)
Jun 25, 2018 16.57 16.61 16.29 16.43 269,986 -0.27(-1.64%)
Jun 22, 2018 17.02 17.07 16.38 16.70 476,664 -0.27(-1.61%)
Jun 21, 2018 17.20 17.25 16.98 16.98 104,645 -0.23(-1.32%)
Jun 20, 2018 17.07 17.29 16.88 17.20 130,405 +0.18(+1.07%)
Jun 19, 2018 16.75 17.16 16.61 17.02 243,418 +0.00(+0.00%)
Jun 18, 2018 17.07 17.29 16.93 17.02 137,365 -0.23(-1.32%)
Jun 15, 2018 17.48 17.29 17.25 334,690 -0.05(-0.26%)
Jun 14, 2018 17.34 17.34 16.93 17.29 190,435 -0.01(-0.05%)
Jun 13, 2018 17.89 17.94 17.17 17.30 205,366 -0.64(-3.54%)
Jun 12, 2018 17.71 18.03 17.30 17.94 263,466 +0.36(+2.07%)
Jun 11, 2018 17.17 17.67 17.17 17.58 495,570 +0.36(+2.11%)
Jun 08, 2018 17.98 17.98 16.99 17.21 423,878 -1.18(-6.42%)
Jun 07, 2018 17.98 18.44 17.76 18.39 345,093 +0.50(+2.79%)
Jun 06, 2018 18.21 17.89 703,846 +0.45(+2.60%)
Jun 05, 2018 16.26 17.67 16.26 17.44 1,567,095 +2.36(+15.66%)
Jun 04, 2018 15.31 15.40 14.76 15.08 542,940 -0.18(-1.19%)
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.