Skip to main content

Quanex Building Products Corp (NY: NX )

29.32 -0.05 (-0.19%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 20.56 20.84 20.56 20.79 226,139 +0.23(+1.10%)
Sep 28, 2017 20.34 20.61 20.07 20.56 192,729 +0.23(+1.11%)
Sep 27, 2017 19.61 20.47 19.43 20.34 293,523 +0.77(+3.94%)
Sep 26, 2017 19.43 19.84 19.39 19.57 252,283 +0.23(+1.17%)
Sep 25, 2017 18.98 19.48 18.98 19.34 184,096 +0.27(+1.43%)
Sep 22, 2017 18.84 19.34 18.84 19.07 127,234 +0.18(+0.96%)
Sep 21, 2017 18.75 19.16 18.48 18.89 224,863 +0.14(+0.72%)
Sep 20, 2017 19.16 19.30 18.71 18.75 246,684 -0.50(-2.59%)
Sep 19, 2017 19.07 19.34 18.93 19.25 251,417 +0.18(+0.95%)
Sep 18, 2017 18.93 19.20 18.80 19.07 155,889 +0.14(+0.72%)
Sep 15, 2017 18.43 19.11 18.43 18.93 368,121 +0.35(+1.90%)
Sep 14, 2017 18.26 18.71 18.04 18.58 134,685 +0.27(+1.48%)
Sep 13, 2017 18.67 18.81 18.26 18.31 152,680 -0.41(-2.17%)
Sep 12, 2017 17.90 18.81 17.77 18.71 194,335 +0.86(+4.81%)
Sep 11, 2017 18.31 18.31 17.54 17.86 250,239 -0.45(-2.47%)
Sep 08, 2017 17.81 18.40 17.68 18.31 187,659 +0.36(+2.01%)
Sep 07, 2017 17.04 18.31 16.86 17.95 333,021 -0.14(-0.75%)
Sep 06, 2017 18.08 18.26 17.99 18.08 108,149 +0.09(+0.50%)
Sep 05, 2017 18.17 18.17 17.86 17.99 103,902 -0.05(-0.25%)
Sep 01, 2017 17.81 18.08 17.72 18.04 146,268 +0.32(+1.79%)
Aug 31, 2017 17.68 18.04 17.58 17.72 153,906 +0.27(+1.55%)
Aug 30, 2017 17.36 17.68 17.31 17.45 73,769 +0.09(+0.52%)
Aug 29, 2017 17.13 17.49 17.09 17.36 87,900 +0.09(+0.52%)
Aug 28, 2017 17.18 17.63 17.09 17.27 118,688 +0.14(+0.79%)
Aug 25, 2017 16.91 17.31 16.77 17.13 96,120 +0.27(+1.61%)
Aug 24, 2017 16.95 17.00 16.77 16.86 50,968 -0.09(-0.53%)
Aug 23, 2017 17.09 17.13 16.86 16.95 84,386 -0.27(-1.57%)
Aug 22, 2017 17.13 17.22 16.82 17.22 76,726 +0.18(+1.06%)
Aug 21, 2017 17.31 17.37 16.95 17.04 103,824 -0.36(-2.08%)
Aug 18, 2017 16.95 17.45 16.82 17.40 203,460 +0.27(+1.58%)
Aug 17, 2017 17.49 17.77 17.09 17.13 95,721 -0.45(-2.57%)
Aug 16, 2017 17.95 18.08 17.49 17.58 83,262 -0.36(-2.01%)
Aug 15, 2017 18.26 18.26 17.86 17.95 74,256 -0.27(-1.49%)
Aug 14, 2017 18.22 18.40 18.08 18.22 119,981 +0.23(+1.26%)
Aug 11, 2017 18.04 18.49 17.04 17.99 115,537 -0.18(-0.99%)
Aug 10, 2017 18.76 18.99 18.13 18.17 185,225 -0.72(-3.83%)
Aug 09, 2017 19.03 19.03 18.58 18.90 169,230 -0.23(-1.18%)
Aug 08, 2017 19.57 19.66 19.08 19.12 130,346 -0.45(-2.31%)
Aug 07, 2017 19.17 19.66 18.81 19.57 223,418 +0.27(+1.40%)
Aug 04, 2017 18.94 19.35 18.84 19.30 69,003 +0.45(+2.40%)
Aug 03, 2017 19.21 19.57 18.58 18.85 149,171 -0.36(-1.88%)
Aug 02, 2017 19.53 19.66 19.03 19.21 113,994 -0.36(-1.85%)
Aug 01, 2017 19.57 19.66 19.30 19.57 99,451 +0.14(+0.70%)
Jul 31, 2017 20.34 20.44 19.12 19.44 216,600 -0.90(-4.44%)
Jul 28, 2017 19.80 20.48 19.75 20.34 354,747 +0.54(+2.74%)
Jul 27, 2017 20.16 20.25 19.75 19.80 138,823 -0.32(-1.57%)
Jul 26, 2017 20.48 20.48 19.89 20.12 168,417 -0.23(-1.11%)
Jul 25, 2017 19.08 20.39 19.08 20.34 452,052 +1.36(+7.14%)
Jul 24, 2017 19.03 19.08 18.67 18.99 123,747 -0.18(-0.94%)
Jul 21, 2017 19.44 19.44 19.08 19.17 129,418 +0.00(+0.00%)
Jul 20, 2017 19.12 19.21 18.81 19.17 76,251 +0.05(+0.24%)
Jul 19, 2017 19.17 19.35 18.76 19.12 130,540 +0.05(+0.24%)
Jul 18, 2017 18.99 19.17 18.76 19.08 140,470 -0.05(-0.24%)
Jul 17, 2017 19.08 19.26 18.81 19.12 141,931 -0.05(-0.24%)
Jul 14, 2017 19.03 19.26 18.94 19.17 109,988 +0.09(+0.47%)
Jul 13, 2017 18.94 19.08 18.76 19.08 85,493 +0.09(+0.48%)
Jul 12, 2017 19.08 19.21 18.81 18.99 77,196 +0.09(+0.48%)
Jul 11, 2017 18.99 19.12 18.71 18.90 102,465 -0.18(-0.95%)
Jul 10, 2017 19.39 19.39 19.08 19.08 119,471 -0.36(-1.86%)
Jul 07, 2017 19.17 19.48 19.08 19.44 80,850 +0.36(+1.90%)
Jul 06, 2017 19.12 19.26 18.99 19.08 92,368 -0.18(-0.94%)
Jul 05, 2017 19.26 19.30 19.12 19.26 119,041 -0.05(-0.23%)
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.