Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 14.53 14.53 14.25 14.39 126,953 -0.32(-2.21%)
May 30, 2019 14.67 14.83 14.47 14.72 129,921 +0.08(+0.57%)
May 29, 2019 14.79 14.97 14.62 14.63 151,318 -0.31(-2.05%)
May 28, 2019 15.10 15.13 14.89 14.94 163,981 -0.14(-0.92%)
May 24, 2019 15.12 15.16 14.94 15.08 52,915 +0.07(+0.49%)
May 23, 2019 14.96 15.03 14.82 15.00 137,222 -0.10(-0.68%)
May 22, 2019 14.94 15.16 14.87 15.11 122,589 +0.04(+0.25%)
May 21, 2019 14.99 15.08 14.84 15.07 97,656 +0.19(+1.31%)
May 20, 2019 14.75 14.89 14.68 14.87 84,505 +0.04(+0.25%)
May 17, 2019 15.28 15.36 14.79 14.84 112,404 -0.58(-3.79%)
May 16, 2019 15.39 15.45 15.33 15.42 68,183 +0.09(+0.61%)
May 15, 2019 15.17 15.34 15.09 15.33 101,918 +0.02(+0.12%)
May 14, 2019 15.57 15.57 15.19 15.31 114,036 -0.22(-1.43%)
May 13, 2019 15.38 15.67 15.37 15.53 186,172 -0.17(-1.06%)
May 10, 2019 15.28 15.71 15.13 15.70 143,010 +0.33(+2.17%)
May 09, 2019 14.99 15.40 14.99 15.37 106,738 +0.20(+1.35%)
May 08, 2019 15.49 15.67 15.15 15.16 103,516 -0.33(-2.16%)
May 07, 2019 15.79 15.90 15.39 15.50 141,193 -0.51(-3.19%)
May 06, 2019 15.76 16.06 15.72 16.01 119,573 +0.01(+0.06%)
May 03, 2019 15.58 16.04 15.58 16.00 136,113 +0.49(+3.17%)
May 02, 2019 15.46 15.70 15.36 15.51 79,999 +0.02(+0.12%)
May 01, 2019 15.52 15.71 15.43 15.49 329,414 -0.03(-0.18%)
Apr 30, 2019 15.51 15.53 15.28 15.51 102,061 -0.01(-0.06%)
Apr 29, 2019 15.41 15.57 15.38 15.52 92,570 +0.10(+0.66%)
Apr 26, 2019 15.38 15.50 15.22 15.42 92,251 +0.02(+0.12%)
Apr 25, 2019 15.44 15.51 15.14 15.40 171,253 -0.18(-1.13%)
Apr 24, 2019 15.36 15.64 15.36 15.58 134,603 +0.19(+1.27%)
Apr 23, 2019 15.08 15.38 14.99 15.38 142,608 +0.31(+2.03%)
Apr 22, 2019 15.37 15.37 14.95 15.08 136,978 -0.37(-2.40%)
Apr 18, 2019 15.35 15.56 15.32 15.45 89,772 -0.02(-0.12%)
Apr 17, 2019 15.51 15.53 15.29 15.47 117,915 +0.01(+0.06%)
Apr 16, 2019 15.43 15.47 15.22 15.46 139,654 +0.06(+0.36%)
Apr 15, 2019 15.55 15.57 15.29 15.40 108,531 -0.08(-0.54%)
Apr 12, 2019 15.51 15.54 15.26 15.49 125,336 +0.07(+0.42%)
Apr 11, 2019 15.42 15.47 15.27 15.42 118,937 +0.01(+0.06%)
Apr 10, 2019 15.22 15.41 15.05 15.41 181,939 +0.28(+1.84%)
Apr 09, 2019 15.15 15.24 15.02 15.13 351,606 -0.13(-0.85%)
Apr 08, 2019 15.17 15.31 15.10 15.26 165,937 -0.02(-0.12%)
Apr 05, 2019 15.07 15.29 15.07 15.28 96,346 +0.21(+1.42%)
Apr 04, 2019 14.91 15.25 14.91 15.07 118,856 +0.11(+0.74%)
Apr 03, 2019 14.98 14.98 14.78 14.96 224,333 +0.11(+0.75%)
Apr 02, 2019 14.93 14.93 14.77 14.85 191,442 -0.07(-0.50%)
Apr 01, 2019 14.92 15.08 14.87 14.92 295,130 +0.18(+1.20%)
Mar 29, 2019 14.91 14.94 14.63 14.74 207,888 -0.04(-0.25%)
Mar 28, 2019 14.66 14.79 14.55 14.78 186,563 +0.18(+1.21%)
Mar 27, 2019 14.49 14.78 14.47 14.61 154,883 +0.06(+0.45%)
Mar 26, 2019 14.44 14.67 14.32 14.54 192,954 +0.19(+1.36%)
Mar 25, 2019 14.00 14.35 13.94 14.35 242,992 +0.32(+2.32%)
Mar 22, 2019 14.52 14.68 14.02 14.02 225,886 -0.68(-4.61%)
Mar 21, 2019 14.64 14.98 14.64 14.70 318,860 -0.06(-0.38%)
Mar 20, 2019 14.63 15.03 14.49 14.75 271,598 +0.09(+0.63%)
Mar 19, 2019 14.83 14.90 14.63 14.66 261,699 -0.10(-0.69%)
Mar 18, 2019 14.64 14.92 14.64 14.76 288,212 +0.19(+1.27%)
Mar 15, 2019 14.30 15.20 14.23 14.58 1,222,435 +0.50(+3.56%)
Mar 14, 2019 14.21 14.29 14.05 14.08 294,208 -0.07(-0.52%)
Mar 13, 2019 14.21 14.34 14.09 14.15 354,373 -0.06(-0.45%)
Mar 12, 2019 14.40 14.68 14.20 14.21 354,888 -0.18(-1.22%)
Mar 11, 2019 13.62 14.45 13.56 14.39 476,842 +0.83(+6.13%)
Mar 08, 2019 13.62 13.69 13.42 13.56 351,991 -0.06(-0.47%)
Mar 07, 2019 15.03 15.03 13.54 13.62 826,151 -1.42(-9.45%)
Mar 06, 2019 16.26 17.03 15.05 15.05 647,634 -0.67(-4.29%)
Mar 05, 2019 15.88 15.94 15.66 15.72 263,226 -0.16(-0.99%)
Mar 04, 2019 15.97 16.08 15.82 15.88 269,306 -0.12(-0.75%)
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.