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 (%)
Sep 30, 2020 18.24 18.46 17.63 17.65 199,794 -0.51(-2.79%)
Sep 29, 2020 17.80 18.25 17.71 18.16 245,058 +0.30(+1.66%)
Sep 28, 2020 17.41 17.98 17.41 17.86 178,779 +0.70(+4.07%)
Sep 25, 2020 17.00 17.27 16.93 17.16 168,089 +0.17(+1.01%)
Sep 24, 2020 16.91 17.45 16.67 16.99 206,360 +0.17(+1.02%)
Sep 23, 2020 16.92 17.15 16.75 16.82 231,759 -0.15(-0.90%)
Sep 22, 2020 16.79 17.00 16.64 16.97 252,753 +0.15(+0.91%)
Sep 21, 2020 17.05 17.07 16.36 16.82 308,257 -0.78(-4.41%)
Sep 18, 2020 17.30 17.63 16.87 17.59 596,512 +0.43(+2.51%)
Sep 17, 2020 17.04 17.54 16.77 17.16 273,877 -0.02(-0.11%)
Sep 16, 2020 16.85 17.51 16.84 17.18 203,220 +0.43(+2.57%)
Sep 15, 2020 16.88 17.15 16.64 16.75 126,377 -0.02(-0.11%)
Sep 14, 2020 16.81 16.91 16.47 16.77 171,425 +0.05(+0.29%)
Sep 11, 2020 16.68 16.95 16.49 16.72 163,504 +0.11(+0.69%)
Sep 10, 2020 17.37 17.37 16.58 16.61 195,819 -0.62(-3.60%)
Sep 09, 2020 17.74 17.74 16.78 17.23 234,586 -0.21(-1.20%)
Sep 08, 2020 17.46 17.89 16.93 17.44 238,586 +0.03(+0.16%)
Sep 04, 2020 18.80 19.23 16.54 17.41 877,655 +1.02(+6.22%)
Sep 03, 2020 16.48 16.48 16.03 16.39 317,763 +0.03(+0.17%)
Sep 02, 2020 16.46 16.60 16.20 16.36 140,569 -0.22(-1.32%)
Sep 01, 2020 16.07 16.67 15.69 16.58 168,307 +0.56(+3.51%)
Aug 31, 2020 16.05 16.19 15.84 16.02 274,978 -0.04(-0.24%)
Aug 28, 2020 16.06 16.09 15.78 16.06 140,101 +0.20(+1.26%)
Aug 27, 2020 15.74 16.15 15.70 15.86 117,483 +0.31(+2.02%)
Aug 26, 2020 15.80 15.89 15.47 15.54 90,540 -0.30(-1.92%)
Aug 25, 2020 15.85 15.90 15.51 15.85 137,827 +0.13(+0.85%)
Aug 24, 2020 15.75 15.85 15.45 15.71 104,834 +0.25(+1.60%)
Aug 21, 2020 15.27 15.48 15.07 15.47 227,730 +0.10(+0.62%)
Aug 20, 2020 15.07 15.46 15.07 15.37 96,052 +0.07(+0.44%)
Aug 19, 2020 15.54 15.60 15.19 15.30 114,613 -0.22(-1.41%)
Aug 18, 2020 15.82 16.01 15.46 15.52 131,501 -0.18(-1.15%)
Aug 17, 2020 16.16 16.21 15.44 15.70 153,364 -0.46(-2.83%)
Aug 14, 2020 16.00 16.34 15.79 16.16 138,947 +0.02(+0.12%)
Aug 13, 2020 15.60 16.31 15.58 16.14 233,750 +0.47(+2.98%)
Aug 12, 2020 15.22 15.89 15.00 15.67 258,888 +0.81(+5.45%)
Aug 11, 2020 15.29 15.48 14.82 14.86 199,758 -0.12(-0.83%)
Aug 10, 2020 15.15 15.43 14.90 14.99 281,882 +0.03(+0.19%)
Aug 07, 2020 14.78 15.26 14.57 14.96 194,778 +0.02(+0.13%)
Aug 06, 2020 14.75 15.10 14.62 14.94 222,337 +0.28(+1.88%)
Aug 05, 2020 14.29 14.69 14.07 14.66 173,275 +0.65(+4.62%)
Aug 04, 2020 13.89 14.10 13.72 14.02 149,048 +0.06(+0.41%)
Aug 03, 2020 13.45 13.99 13.45 13.96 124,099 +0.57(+4.27%)
Jul 31, 2020 13.40 13.54 13.11 13.39 145,558 -0.17(-1.26%)
Jul 30, 2020 13.66 13.80 13.48 13.56 80,079 -0.44(-3.13%)
Jul 29, 2020 13.57 14.01 13.55 14.00 109,898 +0.52(+3.89%)
Jul 28, 2020 13.55 13.69 13.44 13.47 124,580 -0.31(-2.28%)
Jul 27, 2020 13.21 13.79 13.21 13.79 84,304 +0.51(+3.80%)
Jul 24, 2020 13.75 13.75 13.28 13.28 132,020 -0.46(-3.33%)
Jul 23, 2020 13.69 14.05 13.55 13.74 248,834 +0.21(+1.55%)
Jul 22, 2020 13.26 13.74 13.26 13.53 96,719 +0.13(+1.00%)
Jul 21, 2020 13.14 13.55 13.12 13.40 147,054 +0.44(+3.38%)
Jul 20, 2020 13.43 13.56 12.85 12.96 104,125 -0.60(-4.43%)
Jul 17, 2020 13.56 13.84 13.48 13.56 129,502 +0.06(+0.42%)
Jul 16, 2020 13.34 13.71 13.24 13.50 165,277 +0.13(+1.00%)
Jul 15, 2020 13.43 13.65 13.26 13.37 133,405 +0.43(+3.31%)
Jul 14, 2020 12.44 12.95 12.37 12.94 105,658 +0.57(+4.62%)
Jul 13, 2020 12.71 12.78 12.35 12.37 116,945 -0.08(-0.61%)
Jul 10, 2020 12.03 12.53 12.02 12.44 117,853 +0.47(+3.90%)
Jul 09, 2020 12.42 12.42 11.91 11.98 155,182 -0.52(-4.19%)
Jul 08, 2020 12.31 12.57 12.13 12.50 127,426 +0.07(+0.54%)
Jul 07, 2020 12.61 12.61 12.30 12.44 152,194 -0.39(-3.05%)
Jul 06, 2020 12.87 12.87 12.49 12.83 117,975 +0.30(+2.44%)
Jul 02, 2020 12.78 12.83 12.41 12.52 205,482 +0.12(+1.00%)
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.