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 (%)
Jul 31, 2018 15.69 16.24 15.60 16.19 263,475 +0.46(+2.91%)
Jul 30, 2018 15.60 15.92 15.55 15.73 86,121 +0.14(+0.88%)
Jul 27, 2018 15.73 15.96 15.51 15.60 216,117 -0.18(-1.16%)
Jul 26, 2018 15.41 15.83 15.28 15.78 84,786 +0.37(+2.37%)
Jul 25, 2018 15.73 15.73 15.14 15.41 166,650 -0.41(-2.60%)
Jul 24, 2018 16.10 16.24 15.76 15.83 193,606 -0.23(-1.42%)
Jul 23, 2018 16.28 16.33 16.01 16.05 135,577 -0.23(-1.40%)
Jul 20, 2018 16.83 16.83 16.10 16.28 163,164 -0.59(-3.52%)
Jul 19, 2018 16.69 17.15 16.69 16.88 201,101 +0.18(+1.10%)
Jul 18, 2018 16.33 16.83 16.28 16.69 202,384 +0.37(+2.24%)
Jul 17, 2018 16.01 16.37 16.01 16.33 119,609 +0.32(+2.00%)
Jul 16, 2018 16.01 16.05 15.92 16.01 89,051 +0.00(+0.00%)
Jul 13, 2018 16.01 16.19 15.96 16.01 63,906 +0.00(+0.00%)
Jul 12, 2018 16.42 16.47 16.01 16.01 176,312 -0.27(-1.69%)
Jul 11, 2018 16.33 16.47 16.10 16.28 128,361 -0.09(-0.56%)
Jul 10, 2018 16.69 16.74 16.28 16.37 241,854 -0.37(-2.19%)
Jul 09, 2018 16.97 17.06 16.56 16.74 147,896 -0.27(-1.61%)
Jul 06, 2018 16.92 17.20 16.88 17.01 101,457 +0.05(+0.27%)
Jul 05, 2018 16.65 16.97 16.37 16.97 117,587 +0.41(+2.49%)
Jul 03, 2018 16.56 16.56 16.56 0 +0.00(+0.00%)
Jul 02, 2018 16.15 16.56 16.10 16.56 129,912 +0.14(+0.84%)
Jun 29, 2018 16.42 16.51 16.24 16.42 102,890 +0.09(+0.56%)
Jun 28, 2018 16.51 16.51 16.15 16.33 85,378 -0.14(-0.83%)
Jun 27, 2018 16.88 16.97 16.37 16.47 121,917 -0.46(-2.70%)
Jun 26, 2018 16.56 16.97 16.47 16.92 168,657 +0.41(+2.49%)
Jun 25, 2018 16.65 16.69 16.37 16.51 268,642 -0.27(-1.63%)
Jun 22, 2018 17.11 17.15 16.47 16.79 474,291 -0.27(-1.61%)
Jun 21, 2018 17.29 17.34 17.06 17.06 104,124 -0.23(-1.32%)
Jun 20, 2018 17.15 17.38 16.97 17.29 129,756 +0.18(+1.07%)
Jun 19, 2018 16.83 17.24 16.69 17.11 242,206 +0.00(+0.00%)
Jun 18, 2018 17.15 17.38 17.01 17.11 136,681 -0.23(-1.32%)
Jun 15, 2018 17.56 17.38 17.34 333,024 -0.05(-0.26%)
Jun 14, 2018 17.43 17.43 17.01 17.38 189,488 -0.01(-0.05%)
Jun 13, 2018 17.98 18.03 17.25 17.39 204,344 -0.64(-3.54%)
Jun 12, 2018 17.80 18.12 17.39 18.03 262,155 +0.37(+2.07%)
Jun 11, 2018 17.25 17.76 17.25 17.66 493,104 +0.37(+2.11%)
Jun 08, 2018 18.07 18.07 17.07 17.30 421,769 -1.19(-6.42%)
Jun 07, 2018 18.07 18.53 17.85 18.49 343,375 +0.50(+2.79%)
Jun 06, 2018 18.30 17.98 700,343 +0.46(+2.60%)
Jun 05, 2018 16.34 17.76 16.34 17.53 1,559,295 +2.37(+15.66%)
Jun 04, 2018 15.38 15.47 14.83 15.15 540,238 -0.18(-1.19%)
Jun 01, 2018 15.47 15.52 15.06 15.34 406,151 +0.00(+0.00%)
May 31, 2018 15.70 15.70 15.34 15.34 213,604 -0.32(-2.04%)
May 30, 2018 15.43 15.68 15.34 15.66 200,486 +0.32(+2.08%)
May 29, 2018 15.43 15.66 15.24 15.34 284,869 -0.23(-1.47%)
May 25, 2018 15.56 15.56 15.56 0 -0.37(-2.29%)
May 24, 2018 15.93 15.93 15.66 15.93 162,346 -0.09(-0.57%)
May 23, 2018 16.02 16.11 15.79 16.02 108,842 -0.05(-0.28%)
May 22, 2018 16.25 16.29 15.93 16.07 96,182 -0.18(-1.12%)
May 21, 2018 16.39 16.43 16.11 16.25 117,039 -0.05(-0.28%)
May 18, 2018 15.97 16.34 15.93 16.29 133,021 +0.41(+2.59%)
May 17, 2018 15.56 15.93 15.56 15.88 127,340 +0.37(+2.35%)
May 16, 2018 15.56 15.75 15.38 15.52 197,282 +0.00(+0.00%)
May 15, 2018 15.75 15.84 15.47 15.52 176,527 -0.32(-2.02%)
May 14, 2018 16.02 16.07 15.75 15.84 194,068 -0.18(-1.14%)
May 11, 2018 16.16 16.39 15.97 16.02 76,112 -0.18(-1.13%)
May 10, 2018 16.25 16.39 16.16 16.20 233,241 +0.09(+0.57%)
May 09, 2018 16.61 16.61 15.84 16.11 199,082 -0.46(-2.75%)
May 08, 2018 16.39 16.66 16.11 16.57 160,558 +0.32(+1.97%)
May 07, 2018 16.20 16.43 16.02 16.25 93,174 +0.14(+0.85%)
May 04, 2018 15.70 16.20 15.70 16.11 85,719 +0.27(+1.73%)
May 03, 2018 15.66 15.93 15.56 15.84 117,118 +0.05(+0.29%)
May 02, 2018 15.79 15.93 15.70 15.79 239,667 -0.09(-0.57%)
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.