Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 16.01 16.09 15.87 16.07 120,976 +0.20(+1.23%)
Aug 29, 2019 15.70 15.95 15.67 15.87 91,403 +0.33(+2.10%)
Aug 28, 2019 15.26 15.61 15.20 15.55 110,814 +0.24(+1.59%)
Aug 27, 2019 15.68 15.80 15.27 15.31 125,253 -0.30(-1.91%)
Aug 26, 2019 15.50 15.76 15.41 15.60 119,277 +0.25(+1.64%)
Aug 23, 2019 15.86 15.86 15.28 15.35 175,516 -0.62(-3.86%)
Aug 22, 2019 16.12 16.15 15.82 15.97 79,418 -0.13(-0.81%)
Aug 21, 2019 16.10 16.17 15.96 16.10 109,677 +0.18(+1.11%)
Aug 20, 2019 16.07 16.13 15.81 15.92 140,379 -0.21(-1.27%)
Aug 19, 2019 16.35 16.42 15.95 16.13 96,260 +0.01(+0.06%)
Aug 16, 2019 16.01 16.15 15.88 16.12 97,080 +0.21(+1.29%)
Aug 15, 2019 15.83 16.02 15.75 15.91 125,660 +0.10(+0.65%)
Aug 14, 2019 16.10 16.16 15.71 15.81 107,752 -0.58(-3.53%)
Aug 13, 2019 16.33 16.70 16.28 16.39 100,268 -0.03(-0.17%)
Aug 12, 2019 16.43 16.51 16.26 16.42 72,537 -0.08(-0.51%)
Aug 09, 2019 16.64 16.70 16.17 16.50 255,774 -0.21(-1.23%)
Aug 08, 2019 16.83 16.95 16.69 16.70 330,100 -0.07(-0.39%)
Aug 07, 2019 16.56 16.83 16.45 16.77 292,221 -0.04(-0.22%)
Aug 06, 2019 16.82 17.02 16.53 16.81 78,304 +0.02(+0.11%)
Aug 05, 2019 16.67 16.89 16.56 16.79 127,920 -0.26(-1.53%)
Aug 02, 2019 17.12 17.13 16.79 17.05 91,294 -0.21(-1.24%)
Aug 01, 2019 17.41 17.71 17.24 17.27 207,284 -0.11(-0.64%)
Jul 31, 2019 17.36 17.68 17.31 17.38 265,178 +0.02(+0.11%)
Jul 30, 2019 16.75 17.43 16.69 17.36 144,280 +0.44(+2.59%)
Jul 29, 2019 17.22 17.31 16.79 16.92 99,546 -0.29(-1.68%)
Jul 26, 2019 17.12 17.25 16.98 17.21 75,221 +0.15(+0.88%)
Jul 25, 2019 17.27 17.38 17.04 17.06 95,463 -0.10(-0.60%)
Jul 24, 2019 16.60 17.23 16.60 17.16 125,699 +0.44(+2.62%)
Jul 23, 2019 16.70 16.82 16.55 16.72 80,956 +0.13(+0.79%)
Jul 22, 2019 16.66 16.70 16.44 16.59 175,116 -0.07(-0.39%)
Jul 19, 2019 16.94 17.03 16.64 16.66 130,619 -0.28(-1.65%)
Jul 18, 2019 16.95 17.04 16.69 16.94 127,081 +0.06(+0.33%)
Jul 17, 2019 17.22 17.24 16.78 16.88 165,668 -0.39(-2.27%)
Jul 16, 2019 17.10 17.40 17.07 17.27 307,254 +0.17(+0.98%)
Jul 15, 2019 17.31 17.37 16.98 17.11 142,707 -0.18(-1.03%)
Jul 12, 2019 16.84 17.36 16.84 17.28 133,298 +0.43(+2.55%)
Jul 11, 2019 17.32 17.40 16.78 16.85 120,726 -0.48(-2.75%)
Jul 10, 2019 17.14 17.46 16.99 17.33 199,312 +0.25(+1.48%)
Jul 09, 2019 17.09 17.13 16.90 17.08 167,918 -0.07(-0.38%)
Jul 08, 2019 17.27 17.27 16.91 17.14 141,976 -0.20(-1.13%)
Jul 05, 2019 17.27 17.37 17.11 17.34 71,578 -0.06(-0.32%)
Jul 03, 2019 17.43 17.51 17.24 17.40 96,330 +0.03(+0.16%)
Jul 02, 2019 17.73 17.73 17.08 17.37 325,947 -0.35(-1.95%)
Jul 01, 2019 17.73 17.95 17.41 17.71 423,034 +0.08(+0.48%)
Jun 28, 2019 17.27 17.63 17.27 17.63 398,502 +0.34(+1.94%)
Jun 27, 2019 16.92 17.30 16.91 17.29 566,111 +0.41(+2.43%)
Jun 26, 2019 16.80 16.93 16.61 16.88 440,872 +0.15(+0.89%)
Jun 25, 2019 16.56 16.79 16.41 16.73 164,295 +0.18(+1.07%)
Jun 24, 2019 16.42 16.79 16.42 16.56 187,969 +0.19(+1.14%)
Jun 21, 2019 16.57 16.70 16.28 16.37 562,447 -0.33(-1.96%)
Jun 20, 2019 16.44 16.72 16.40 16.70 169,912 +0.39(+2.40%)
Jun 19, 2019 16.39 16.55 16.07 16.30 146,497 -0.08(-0.51%)
Jun 18, 2019 16.47 16.57 16.21 16.39 150,162 +0.13(+0.80%)
Jun 17, 2019 16.88 16.88 16.01 16.26 305,751 -0.52(-3.11%)
Jun 14, 2019 16.80 17.16 16.75 16.78 275,169 +0.18(+1.07%)
Jun 13, 2019 15.94 16.88 15.89 16.60 606,573 +0.76(+4.77%)
Jun 12, 2019 15.89 15.96 15.77 15.85 228,754 -0.07(-0.47%)
Jun 11, 2019 15.78 15.97 15.63 15.92 211,887 +0.34(+2.21%)
Jun 10, 2019 15.57 15.95 15.53 15.58 259,399 +0.06(+0.42%)
Jun 07, 2019 15.85 15.91 15.39 15.51 157,503 -0.27(-1.71%)
Jun 06, 2019 15.65 15.84 15.22 15.78 192,079 +0.08(+0.53%)
Jun 05, 2019 16.24 16.63 15.54 15.70 419,404 +0.34(+2.24%)
Jun 04, 2019 14.88 15.35 14.88 15.35 181,262 +0.60(+4.09%)
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.