Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quanex Building Products Corp (NY: NX )

29.43 +0.06 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 11.80 11.98 11.40 11.70 269,674 -0.40(-3.28%)
May 28, 2020 12.69 12.69 11.97 12.09 227,511 -0.40(-3.17%)
May 27, 2020 11.94 12.53 11.81 12.49 162,474 +0.90(+7.73%)
May 26, 2020 11.45 11.87 11.45 11.59 164,642 +0.61(+5.58%)
May 22, 2020 11.05 11.05 10.75 10.98 83,531 +0.06(+0.52%)
May 21, 2020 10.72 11.22 10.72 10.92 93,358 +0.16(+1.49%)
May 20, 2020 10.62 10.94 10.62 10.76 144,263 +0.38(+3.63%)
May 19, 2020 10.53 10.89 10.24 10.39 192,913 -0.34(-3.17%)
May 18, 2020 10.05 10.84 10.05 10.73 307,427 +1.09(+11.36%)
May 15, 2020 9.764 9.811 9.481 9.632 224,834 -0.14(-1.45%)
May 14, 2020 9.528 9.773 9.094 9.773 208,033 -0.01(-0.10%)
May 13, 2020 9.915 9.985 9.415 9.783 217,778 -0.31(-3.08%)
May 12, 2020 10.78 10.78 10.09 10.09 192,275 -0.65(-6.06%)
May 11, 2020 11.20 11.20 10.65 10.74 192,350 -0.68(-5.95%)
May 08, 2020 11.41 11.58 11.22 11.42 171,196 +0.41(+3.68%)
May 07, 2020 10.68 11.21 10.57 11.02 207,481 +0.58(+5.60%)
May 06, 2020 11.08 11.25 10.42 10.43 112,424 -0.61(-5.55%)
May 05, 2020 11.58 11.73 11.01 11.05 208,950 -0.23(-2.01%)
May 04, 2020 11.08 11.35 11.03 11.27 149,141 -0.11(-0.99%)
May 01, 2020 11.32 11.61 11.05 11.39 163,564 -0.38(-3.21%)
Apr 30, 2020 11.96 12.32 11.71 11.76 262,790 -0.62(-5.03%)
Apr 29, 2020 12.02 12.57 11.88 12.39 260,282 +0.88(+7.62%)
Apr 28, 2020 10.91 11.56 10.88 11.51 234,524 +1.08(+10.31%)
Apr 27, 2020 10.13 10.55 9.990 10.43 133,018 +0.47(+4.74%)
Apr 24, 2020 9.792 10.09 9.509 9.962 119,360 +0.12(+1.25%)
Apr 23, 2020 9.490 10.000 9.490 9.839 152,847 +0.31(+3.27%)
Apr 22, 2020 9.839 9.886 9.462 9.528 171,471 -0.13(-1.37%)
Apr 21, 2020 9.386 9.745 9.386 9.660 222,745 -0.12(-1.25%)
Apr 20, 2020 9.839 10.13 9.669 9.783 95,113 -0.32(-3.17%)
Apr 17, 2020 9.868 10.35 9.868 10.10 173,952 +0.57(+5.93%)
Apr 16, 2020 9.660 9.849 9.217 9.537 217,632 -0.21(-2.13%)
Apr 15, 2020 9.858 9.915 9.528 9.745 164,745 -0.56(-5.40%)
Apr 14, 2020 10.77 11.12 10.24 10.30 470,314 -0.42(-3.96%)
Apr 13, 2020 11.15 11.15 10.62 10.73 225,736 -0.60(-5.33%)
Apr 09, 2020 10.86 11.38 10.65 11.33 235,858 +0.89(+8.49%)
Apr 08, 2020 10.05 10.58 9.915 10.44 230,938 +0.67(+6.85%)
Apr 07, 2020 10.24 10.55 9.679 9.773 282,753 -0.08(-0.77%)
Apr 06, 2020 8.934 9.943 8.934 9.849 337,132 +1.06(+12.02%)
Apr 03, 2020 8.707 8.811 8.462 8.792 318,966 -0.07(-0.75%)
Apr 02, 2020 8.934 9.358 8.594 8.858 171,973 +0.17(+1.95%)
Apr 01, 2020 8.990 9.132 8.547 8.688 427,699 -0.82(-8.63%)
Mar 31, 2020 9.877 9.934 9.188 9.509 361,840 -0.48(-4.82%)
Mar 30, 2020 10.15 10.63 9.830 9.990 269,019 -0.06(-0.56%)
Mar 27, 2020 9.924 10.24 9.434 10.05 400,377 -0.31(-3.01%)
Mar 26, 2020 9.169 10.49 9.169 10.36 398,215 +1.30(+14.38%)
Mar 25, 2020 8.783 9.764 8.717 9.056 303,880 +0.39(+4.46%)
Mar 24, 2020 8.443 9.330 8.089 8.669 586,381 +0.70(+8.76%)
Mar 23, 2020 7.792 8.075 7.471 7.971 323,275 +0.08(+0.96%)
Mar 20, 2020 7.943 8.292 7.651 7.896 707,470 +0.02(+0.24%)
Mar 19, 2020 7.613 8.236 7.453 7.877 445,063 +0.25(+3.34%)
Mar 18, 2020 9.066 9.103 7.594 7.622 348,650 -1.77(-18.88%)
Mar 17, 2020 9.537 9.651 8.509 9.396 482,140 -0.08(-0.90%)
Mar 16, 2020 11.45 11.45 9.401 9.481 381,126 -2.44(-20.49%)
Mar 13, 2020 12.66 12.83 11.29 11.92 397,684 -0.11(-0.93%)
Mar 12, 2020 12.80 13.45 12.03 12.04 406,284 -1.73(-12.59%)
Mar 11, 2020 14.12 14.24 13.23 13.77 384,378 -0.70(-4.86%)
Mar 10, 2020 14.20 14.48 13.31 14.47 463,361 +1.53(+11.80%)
Mar 09, 2020 15.38 15.44 12.75 12.95 348,571 -3.50(-21.27%)
Mar 06, 2020 16.11 16.55 15.02 16.44 470,436 +0.81(+5.16%)
Mar 05, 2020 16.11 16.26 15.41 15.64 392,452 -0.84(-5.12%)
Mar 04, 2020 16.36 16.50 16.10 16.48 257,817 +0.38(+2.33%)
Mar 03, 2020 16.40 16.57 15.87 16.11 382,723 -0.19(-1.15%)
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.