Quantcast

Quanex Building Products Corporation Common Stock Historical Stock Prices

NX 
$16.26
*  
0.18
1.12%
Get NX Alerts
*Delayed - data as of Oct. 15, 2018  -  Find a broker to begin trading NX now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 16 16.37 15.98 16.26 79,140
10/15/2018 16.01 16.37 15.98 16.26 79,240
10/12/2018 16.92 17.2475 15.98 16.08 165,592
10/11/2018 17.01 17.22 16.59 16.62 172,998
10/10/2018 17.09 17.27 16.88 17.01 202,281
10/09/2018 17.22 17.525 17.03 17.05 175,082
10/08/2018 16.93 17.365 16.8 17.29 150,381
10/05/2018 17.26 17.29 16.8 16.93 168,928
10/04/2018 17.58 17.58 17.29 17.33 92,098
10/03/2018 17.54 17.66 17.37 17.64 104,576
10/02/2018 17.58 17.99 17.45 17.52 83,810
10/01/2018 18.31 18.37 17.58 17.62 156,794
09/28/2018 18.2 18.35 18.05 18.2 154,443
09/27/2018 18 18.4 18 18.25 172,305
09/26/2018 18.4 18.4 18.05 18.05 102,705
09/25/2018 18.4 18.45 18.05 18.45 250,040
09/24/2018 18.5 18.55 18.1 18.4 136,805
09/21/2018 18.4 18.7 18.2 18.5 399,273
09/20/2018 18.6 18.8 18.225 18.45 196,105
09/19/2018 18.7 19.05 18.5 18.6 178,142
09/18/2018 19.25 19.3 18.75 18.8 144,071
09/17/2018 19.3 19.55 19.15 19.2 167,886
09/14/2018 19.15 19.525 19 19.4 205,140
09/13/2018 19.15 19.3 18.6 19.25 264,030
09/12/2018 19.2 19.3 18.7 19.15 180,079
09/11/2018 19.1 19.45 18.6 19.25 226,632
09/10/2018 19.75 19.75 19.2 19.35 374,607
09/07/2018 17.5 19.7 17.05 19.45 1,232,058
09/06/2018 16.35 16.7 16.15 16.35 340,382
09/05/2018 16.1 16.45 16 16.3 451,295
09/04/2018 16.4 16.4 16.1 16.2 115,338
08/31/2018 16.2 16.4 16.1 16.4 129,690
08/30/2018 16.6 16.6 16.1 16.2 166,188
08/29/2018 16.65 16.75 16.45 16.55 140,685
08/28/2018 16.9 16.9 16.4 16.6 295,395
08/27/2018 16.8 17 16.7 16.8 165,309
08/24/2018 17.1 17.15 16.7 16.75 74,177
08/23/2018 17.2 17.2 16.85 17.05 60,363
08/22/2018 17.5 17.55 16.95 17.2 107,622
08/21/2018 17.25 17.65 17.1 17.55 94,799
08/20/2018 17 17.25 16.8 17.1 92,000
08/17/2018 16.9 17.1 16.85 16.95 105,980
08/16/2018 16.75 17.05 16.65 17 67,162
08/15/2018 16.75 16.75 16.45 16.75 93,417
08/14/2018 16.5 16.8 16.5 16.8 45,556
08/13/2018 16.65 16.65 16 16.4 300,990
08/10/2018 16.65 16.75 16.35 16.65 95,879
08/09/2018 16.95 17 16.65 16.7 162,295
08/08/2018 16.9 17 16.65 16.85 52,269
08/07/2018 16.85 17.1 16.8 17 66,943
08/06/2018 16.75 17 16.6 16.8 57,662
08/03/2018 16.9 17.1 16.65 16.85 99,240
08/02/2018 16.75 17.05 16.75 16.85 91,328
08/01/2018 17.65 17.65 16.45 16.85 226,584
07/31/2018 17.15 17.75 17.05 17.7 241,022
07/30/2018 17.05 17.4 17 17.2 78,782
07/27/2018 17.2 17.45 16.95 17.05 197,718
07/26/2018 16.85 17.3 16.7 17.25 77,561
07/25/2018 17.2 17.2 16.55 16.85 152,449
07/24/2018 17.6 17.75 17.225 17.3 177,107
07/23/2018 17.8 17.85 17.5 17.55 124,024
07/20/2018 18.4 18.4 17.6 17.8 149,260
07/19/2018 18.25 18.75 18.25 18.45 183,964
07/18/2018 17.85 18.4 17.8 18.25 185,137
07/17/2018 17.5 17.9 17.5 17.85 109,416
07/16/2018 17.5 17.55 17.4 17.5 81,463
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio