Skip to main content

Quanex Building Products Corp (NY: NX )

29.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 20.05 20.17 19.55 19.66 127,515 -0.39(-1.95%)
Nov 27, 2020 20.36 20.36 19.78 20.06 49,444 -0.30(-1.45%)
Nov 25, 2020 20.91 20.91 20.24 20.35 106,117 -0.56(-2.69%)
Nov 24, 2020 20.30 21.00 20.11 20.92 147,136 +0.86(+4.28%)
Nov 23, 2020 19.50 20.14 19.50 20.06 106,507 +0.75(+3.91%)
Nov 20, 2020 19.39 19.46 19.04 19.30 97,946 -0.32(-1.65%)
Nov 19, 2020 19.27 19.63 19.04 19.63 131,061 +0.26(+1.33%)
Nov 18, 2020 19.66 19.69 19.35 19.37 104,223 -0.24(-1.22%)
Nov 17, 2020 19.48 19.72 19.16 19.61 110,668 -0.01(-0.05%)
Nov 16, 2020 19.57 19.75 19.07 19.62 148,758 +0.54(+2.85%)
Nov 13, 2020 18.69 19.15 18.61 19.07 100,146 +0.56(+3.04%)
Nov 12, 2020 18.67 18.85 18.19 18.51 127,410 -0.38(-2.02%)
Nov 11, 2020 19.61 19.61 18.62 18.89 148,368 -0.69(-3.51%)
Nov 10, 2020 19.32 19.70 18.96 19.58 277,141 +0.64(+3.38%)
Nov 09, 2020 19.76 20.31 18.80 18.94 257,864 +0.62(+3.39%)
Nov 06, 2020 18.72 18.72 18.19 18.32 86,214 -0.30(-1.59%)
Nov 05, 2020 18.19 18.91 18.19 18.61 73,328 +0.50(+2.74%)
Nov 04, 2020 17.88 18.23 17.61 18.12 117,422 -0.16(-0.89%)
Nov 03, 2020 18.33 18.54 17.99 18.28 99,394 +0.34(+1.92%)
Nov 02, 2020 17.69 17.98 17.54 17.94 86,860 +0.56(+3.24%)
Oct 30, 2020 17.39 17.65 17.14 17.37 207,206 -0.03(-0.16%)
Oct 29, 2020 17.51 17.72 17.27 17.40 161,370 -0.27(-1.51%)
Oct 28, 2020 18.30 18.66 17.64 17.67 136,914 -1.01(-5.42%)
Oct 27, 2020 18.72 18.82 18.32 18.68 311,498 -0.11(-0.56%)
Oct 26, 2020 18.82 18.99 18.71 18.79 196,313 -0.31(-1.60%)
Oct 23, 2020 19.27 19.27 18.90 19.09 94,175 -0.04(-0.20%)
Oct 22, 2020 19.24 19.30 19.01 19.13 134,800 +0.06(+0.30%)
Oct 21, 2020 19.31 19.35 19.00 19.07 115,585 -0.14(-0.75%)
Oct 20, 2020 19.10 19.33 18.87 19.22 82,416 +0.19(+1.00%)
Oct 19, 2020 19.19 19.33 18.95 19.03 162,171 -0.10(-0.55%)
Oct 16, 2020 19.32 19.37 19.07 19.13 140,477 -0.10(-0.50%)
Oct 15, 2020 18.61 19.25 18.42 19.23 151,977 +0.40(+2.13%)
Oct 14, 2020 19.03 19.05 18.67 18.82 120,085 -0.11(-0.61%)
Oct 13, 2020 18.90 19.06 18.76 18.94 130,414 -0.20(-1.05%)
Oct 12, 2020 18.91 19.15 18.81 19.14 127,140 +0.22(+1.16%)
Oct 09, 2020 19.09 19.13 18.72 18.92 123,402 -0.02(-0.10%)
Oct 08, 2020 18.71 18.94 18.45 18.94 144,219 +0.52(+2.85%)
Oct 07, 2020 18.42 18.60 18.11 18.41 204,017 +0.17(+0.94%)
Oct 06, 2020 18.52 18.82 18.23 18.24 258,077 -0.17(-0.93%)
Oct 05, 2020 18.30 18.44 18.08 18.41 135,159 +0.20(+1.10%)
Oct 02, 2020 17.45 18.28 17.43 18.21 181,227 +0.41(+2.31%)
Oct 01, 2020 17.78 17.91 17.42 17.80 199,020 +0.20(+1.14%)
Sep 30, 2020 18.19 18.40 17.58 17.60 200,344 -0.51(-2.79%)
Sep 29, 2020 17.76 18.20 17.66 18.11 245,732 +0.30(+1.66%)
Sep 28, 2020 17.36 17.93 17.36 17.81 179,271 +0.70(+4.07%)
Sep 25, 2020 16.95 17.22 16.89 17.12 168,552 +0.17(+1.01%)
Sep 24, 2020 16.87 17.40 16.62 16.94 206,928 +0.17(+1.02%)
Sep 23, 2020 16.88 17.11 16.71 16.77 232,397 -0.15(-0.90%)
Sep 22, 2020 16.74 16.95 16.59 16.93 253,449 +0.15(+0.91%)
Sep 21, 2020 17.00 17.02 16.31 16.77 309,106 -0.77(-4.41%)
Sep 18, 2020 17.25 17.58 16.82 17.55 598,155 +0.43(+2.51%)
Sep 17, 2020 16.99 17.49 16.72 17.12 274,631 -0.02(-0.11%)
Sep 16, 2020 16.80 17.46 16.79 17.14 203,780 +0.43(+2.57%)
Sep 15, 2020 16.83 17.11 16.60 16.71 126,725 -0.02(-0.11%)
Sep 14, 2020 16.76 16.86 16.42 16.72 171,897 +0.05(+0.28%)
Sep 11, 2020 16.64 16.91 16.45 16.68 163,954 +0.11(+0.69%)
Sep 10, 2020 17.32 17.32 16.53 16.56 196,358 -0.62(-3.59%)
Sep 09, 2020 17.69 17.69 16.73 17.18 235,232 -0.21(-1.20%)
Sep 08, 2020 17.41 17.84 16.89 17.39 239,243 +0.03(+0.16%)
Sep 04, 2020 18.75 19.18 16.50 17.36 880,072 +1.02(+6.22%)
Sep 03, 2020 16.43 16.44 15.98 16.34 318,638 +0.03(+0.17%)
Sep 02, 2020 16.41 16.55 16.15 16.32 140,956 -0.22(-1.32%)
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.