Quanex Building Products Corp (NY: NX )

29.06 -0.35 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 17.22 17.55 17.17 17.24 267,281 +0.02(+0.11%)
Jul 30, 2019 16.62 17.30 16.56 17.22 145,425 +0.44(+2.59%)
Jul 29, 2019 17.08 17.18 16.66 16.79 100,336 -0.29(-1.68%)
Jul 26, 2019 16.99 17.11 16.85 17.07 75,818 +0.15(+0.88%)
Jul 25, 2019 17.13 17.24 16.91 16.93 96,221 -0.10(-0.60%)
Jul 24, 2019 16.47 17.09 16.47 17.03 126,696 +0.44(+2.62%)
Jul 23, 2019 16.56 16.68 16.42 16.59 81,598 +0.13(+0.79%)
Jul 22, 2019 16.53 16.56 16.31 16.46 176,505 -0.06(-0.39%)
Jul 19, 2019 16.81 16.90 16.51 16.53 131,655 -0.28(-1.65%)
Jul 18, 2019 16.81 16.91 16.56 16.81 128,089 +0.06(+0.33%)
Jul 17, 2019 17.08 17.10 16.65 16.75 166,982 -0.39(-2.27%)
Jul 16, 2019 16.96 17.26 16.93 17.14 309,691 +0.17(+0.98%)
Jul 15, 2019 17.18 17.23 16.84 16.97 143,839 -0.18(-1.03%)
Jul 12, 2019 16.71 17.22 16.71 17.15 134,355 +0.43(+2.55%)
Jul 11, 2019 17.18 17.27 16.65 16.72 121,683 -0.47(-2.75%)
Jul 10, 2019 17.01 17.32 16.86 17.19 200,893 +0.25(+1.48%)
Jul 09, 2019 16.95 16.99 16.77 16.94 169,250 -0.06(-0.38%)
Jul 08, 2019 17.13 17.13 16.78 17.01 143,103 -0.19(-1.13%)
Jul 05, 2019 17.14 17.23 16.98 17.20 72,146 -0.06(-0.32%)
Jul 03, 2019 17.30 17.37 17.10 17.26 97,094 +0.03(+0.16%)
Jul 02, 2019 17.59 17.59 16.94 17.23 328,532 -0.34(-1.95%)
Jul 01, 2019 17.59 17.80 17.28 17.57 426,390 +0.08(+0.48%)
Jun 28, 2019 17.13 17.49 17.13 17.49 401,663 +0.33(+1.94%)
Jun 27, 2019 16.79 17.17 16.78 17.16 570,602 +0.41(+2.43%)
Jun 26, 2019 16.67 16.80 16.48 16.75 444,369 +0.15(+0.89%)
Jun 25, 2019 16.43 16.66 16.28 16.60 165,599 +0.18(+1.07%)
Jun 24, 2019 16.29 16.66 16.29 16.43 189,460 +0.19(+1.14%)
Jun 21, 2019 16.43 16.57 16.15 16.24 566,908 -0.32(-1.96%)
Jun 20, 2019 16.31 16.59 16.27 16.56 171,260 +0.39(+2.40%)
Jun 19, 2019 16.26 16.42 15.94 16.18 147,659 -0.08(-0.51%)
Jun 18, 2019 16.34 16.43 16.08 16.26 151,353 +0.13(+0.80%)
Jun 17, 2019 16.75 16.75 15.88 16.13 308,176 -0.52(-3.11%)
Jun 14, 2019 16.67 17.03 16.62 16.65 277,352 +0.18(+1.07%)
Jun 13, 2019 15.81 16.75 15.77 16.47 611,384 +0.75(+4.77%)
Jun 12, 2019 15.77 15.83 15.65 15.72 230,568 -0.07(-0.47%)
Jun 11, 2019 15.66 15.84 15.51 15.80 213,567 +0.34(+2.21%)
Jun 10, 2019 15.45 15.82 15.41 15.45 261,457 +0.06(+0.42%)
Jun 07, 2019 15.72 15.78 15.27 15.39 158,753 -0.27(-1.71%)
Jun 06, 2019 15.53 15.72 15.10 15.66 193,602 +0.08(+0.53%)
Jun 05, 2019 16.11 16.50 15.42 15.57 422,731 +0.34(+2.24%)
Jun 04, 2019 14.76 15.23 14.76 15.23 182,700 +0.60(+4.09%)
Jun 03, 2019 14.27 14.72 14.27 14.63 149,894 +0.34(+2.39%)
May 31, 2019 14.43 14.43 14.16 14.29 127,827 -0.32(-2.21%)
May 30, 2019 14.57 14.73 14.37 14.62 130,815 +0.08(+0.57%)
May 29, 2019 14.69 14.86 14.52 14.53 152,360 -0.30(-2.05%)
May 28, 2019 14.99 15.03 14.79 14.84 165,110 -0.14(-0.92%)
May 24, 2019 15.01 15.06 14.84 14.98 53,279 +0.07(+0.49%)
May 23, 2019 14.86 14.93 14.72 14.90 138,167 -0.10(-0.68%)
May 22, 2019 14.84 15.06 14.76 15.00 123,433 +0.04(+0.25%)
May 21, 2019 14.89 14.98 14.74 14.97 98,329 +0.19(+1.31%)
May 20, 2019 14.65 14.79 14.58 14.77 85,087 +0.04(+0.25%)
May 17, 2019 15.18 15.25 14.69 14.74 113,178 -0.58(-3.79%)
May 16, 2019 15.29 15.34 15.22 15.32 68,653 +0.09(+0.61%)
May 15, 2019 15.07 15.23 14.98 15.22 102,619 +0.02(+0.12%)
May 14, 2019 15.46 15.46 15.09 15.21 114,822 -0.22(-1.43%)
May 13, 2019 15.27 15.57 15.26 15.43 187,454 -0.17(-1.06%)
May 10, 2019 15.18 15.60 15.03 15.59 143,995 +0.33(+2.17%)
May 09, 2019 14.89 15.30 14.89 15.26 107,473 +0.20(+1.35%)
May 08, 2019 15.38 15.57 15.05 15.06 104,229 -0.33(-2.16%)
May 07, 2019 15.68 15.80 15.29 15.39 142,165 -0.51(-3.19%)
May 06, 2019 15.65 15.95 15.61 15.90 120,396 +0.01(+0.06%)
May 03, 2019 15.47 15.93 15.47 15.89 137,050 +0.49(+3.17%)
May 02, 2019 15.35 15.59 15.25 15.40 80,550 +0.02(+0.12%)
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.