Skip to main content

Quanex Building Products Corp (NY: NX )

28.72 -0.33 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 14.49 14.49 14.21 14.35 127,302 -0.32(-2.21%)
May 30, 2019 14.63 14.79 14.43 14.68 130,278 +0.08(+0.57%)
May 29, 2019 14.75 14.93 14.58 14.59 151,735 -0.31(-2.05%)
May 28, 2019 15.06 15.09 14.85 14.90 164,433 -0.14(-0.92%)
May 24, 2019 15.07 15.12 14.90 15.04 53,060 +0.07(+0.49%)
May 23, 2019 14.92 14.99 14.78 14.96 137,600 -0.10(-0.68%)
May 22, 2019 14.90 15.12 14.82 15.06 122,927 +0.04(+0.25%)
May 21, 2019 14.95 15.04 14.80 15.03 97,925 +0.19(+1.31%)
May 20, 2019 14.71 14.85 14.64 14.83 84,738 +0.04(+0.25%)
May 17, 2019 15.24 15.31 14.75 14.80 112,713 -0.58(-3.79%)
May 16, 2019 15.35 15.41 15.29 15.38 68,371 +0.09(+0.61%)
May 15, 2019 15.13 15.30 15.05 15.29 102,198 +0.02(+0.12%)
May 14, 2019 15.53 15.53 15.15 15.27 114,350 -0.22(-1.43%)
May 13, 2019 15.33 15.63 15.32 15.49 186,685 -0.17(-1.06%)
May 10, 2019 15.24 15.67 15.09 15.66 143,404 +0.33(+2.17%)
May 09, 2019 14.95 15.36 14.95 15.32 107,032 +0.20(+1.35%)
May 08, 2019 15.44 15.63 15.11 15.12 103,801 -0.33(-2.16%)
May 07, 2019 15.75 15.86 15.35 15.45 141,582 -0.51(-3.19%)
May 06, 2019 15.71 16.01 15.68 15.96 119,902 +0.01(+0.06%)
May 03, 2019 15.54 15.99 15.54 15.95 136,488 +0.49(+3.17%)
May 02, 2019 15.42 15.66 15.31 15.46 80,220 +0.02(+0.12%)
May 01, 2019 15.48 15.67 15.39 15.44 330,321 -0.03(-0.18%)
Apr 30, 2019 15.47 15.49 15.24 15.47 102,342 -0.01(-0.06%)
Apr 29, 2019 15.37 15.53 15.33 15.48 92,825 +0.10(+0.66%)
Apr 26, 2019 15.34 15.45 15.18 15.38 92,505 +0.02(+0.12%)
Apr 25, 2019 15.40 15.47 15.10 15.36 171,724 -0.18(-1.13%)
Apr 24, 2019 15.31 15.59 15.31 15.54 134,974 +0.19(+1.27%)
Apr 23, 2019 15.04 15.34 14.94 15.34 143,001 +0.31(+2.03%)
Apr 22, 2019 15.32 15.32 14.91 15.04 137,356 -0.37(-2.40%)
Apr 18, 2019 15.31 15.52 15.28 15.41 90,019 -0.02(-0.12%)
Apr 17, 2019 15.47 15.49 15.25 15.43 118,240 +0.01(+0.06%)
Apr 16, 2019 15.39 15.43 15.18 15.42 140,039 +0.06(+0.36%)
Apr 15, 2019 15.51 15.53 15.25 15.36 108,830 -0.08(-0.54%)
Apr 12, 2019 15.47 15.50 15.22 15.44 125,681 +0.06(+0.42%)
Apr 11, 2019 15.38 15.43 15.23 15.38 119,264 +0.01(+0.06%)
Apr 10, 2019 15.18 15.37 15.01 15.37 182,440 +0.28(+1.84%)
Apr 09, 2019 15.11 15.19 14.98 15.09 352,574 -0.13(-0.85%)
Apr 08, 2019 15.13 15.27 15.06 15.22 166,394 -0.02(-0.12%)
Apr 05, 2019 15.03 15.25 15.03 15.24 96,611 +0.21(+1.42%)
Apr 04, 2019 14.87 15.20 14.87 15.03 119,183 +0.11(+0.74%)
Apr 03, 2019 14.94 14.94 14.74 14.92 224,950 +0.11(+0.75%)
Apr 02, 2019 14.89 14.89 14.73 14.81 191,969 -0.07(-0.50%)
Apr 01, 2019 14.88 15.04 14.83 14.88 295,943 +0.18(+1.20%)
Mar 29, 2019 14.87 14.90 14.59 14.70 208,460 -0.04(-0.25%)
Mar 28, 2019 14.62 14.75 14.51 14.74 187,077 +0.18(+1.21%)
Mar 27, 2019 14.45 14.74 14.43 14.57 155,310 +0.06(+0.45%)
Mar 26, 2019 14.40 14.63 14.28 14.50 193,486 +0.19(+1.36%)
Mar 25, 2019 13.96 14.31 13.90 14.31 243,661 +0.32(+2.32%)
Mar 22, 2019 14.48 14.64 13.98 13.98 226,508 -0.68(-4.61%)
Mar 21, 2019 14.60 14.94 14.60 14.66 319,738 -0.06(-0.38%)
Mar 20, 2019 14.59 14.99 14.45 14.71 272,346 +0.09(+0.63%)
Mar 19, 2019 14.79 14.86 14.59 14.62 262,419 -0.10(-0.69%)
Mar 18, 2019 14.60 14.88 14.60 14.72 289,006 +0.19(+1.27%)
Mar 15, 2019 14.26 15.16 14.19 14.54 1,225,802 +0.50(+3.56%)
Mar 14, 2019 14.17 14.25 14.01 14.04 295,018 -0.07(-0.52%)
Mar 13, 2019 14.18 14.30 14.06 14.11 355,349 -0.06(-0.46%)
Mar 12, 2019 14.36 14.64 14.16 14.18 355,865 -0.17(-1.22%)
Mar 11, 2019 13.59 14.41 13.52 14.35 478,155 +0.83(+6.13%)
Mar 08, 2019 13.59 13.65 13.38 13.52 352,960 -0.06(-0.47%)
Mar 07, 2019 14.99 14.99 13.50 13.59 828,426 -1.42(-9.45%)
Mar 06, 2019 16.22 16.98 15.00 15.00 649,418 -0.67(-4.29%)
Mar 05, 2019 15.83 15.90 15.62 15.68 263,951 -0.16(-0.99%)
Mar 04, 2019 15.92 16.04 15.78 15.83 270,048 -0.12(-0.75%)
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.