Quanex Building Products Corp (NY: NX )

35.73 -0.22 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 17.85 17.94 17.58 17.85 153,907 -0.09(-0.50%)
Jan 30, 2017 17.99 18.35 17.72 17.94 141,787 -0.32(-1.73%)
Jan 27, 2017 18.58 18.58 17.85 18.26 224,941 -0.27(-1.46%)
Jan 26, 2017 18.89 18.98 18.26 18.53 167,500 -0.36(-1.91%)
Jan 25, 2017 18.76 18.98 18.67 18.89 148,783 +0.32(+1.70%)
Jan 24, 2017 18.26 18.71 18.08 18.58 140,861 +0.41(+2.24%)
Jan 23, 2017 17.90 18.26 17.90 18.17 97,284 +0.18(+1.01%)
Jan 20, 2017 17.81 18.03 17.63 17.99 108,588 +0.23(+1.27%)
Jan 19, 2017 18.08 18.17 17.63 17.76 85,515 -0.23(-1.26%)
Jan 18, 2017 18.22 18.31 17.77 17.99 137,550 -0.18(-1.00%)
Jan 17, 2017 18.49 18.49 18.08 18.17 84,292 -0.41(-2.19%)
Jan 13, 2017 18.58 18.58 18.58 0 +0.27(+1.48%)
Jan 12, 2017 18.89 18.89 18.08 18.31 114,179 -0.72(-3.80%)
Jan 11, 2017 18.80 19.03 18.67 19.03 143,663 +0.23(+1.20%)
Jan 10, 2017 18.49 18.94 18.31 18.80 108,080 +0.41(+2.21%)
Jan 09, 2017 18.44 18.62 18.26 18.40 105,335 -0.18(-0.97%)
Jan 06, 2017 19.03 19.03 18.53 18.58 101,898 -0.41(-2.14%)
Jan 05, 2017 19.39 19.39 18.76 18.98 142,181 -0.41(-2.10%)
Jan 04, 2017 19.16 19.53 18.76 19.39 198,360 +0.41(+2.14%)
Jan 03, 2017 18.62 19.07 18.35 18.98 237,437 +0.63(+3.45%)
Dec 30, 2016 18.35 18.35 18.35 0 -0.45(-2.40%)
Dec 29, 2016 18.89 19.12 18.60 18.80 77,357 -0.05(-0.24%)
Dec 28, 2016 19.30 19.39 18.76 18.85 70,942 -0.36(-1.88%)
Dec 27, 2016 19.12 19.37 19.03 19.21 93,795 +0.14(+0.71%)
Dec 23, 2016 19.07 19.07 19.07 0 +0.09(+0.48%)
Dec 22, 2016 18.94 19.25 18.76 18.98 181,400 +0.05(+0.24%)
Dec 21, 2016 19.03 19.07 18.67 18.94 203,084 -0.27(-1.41%)
Dec 20, 2016 18.58 19.21 18.51 19.21 232,668 +0.68(+3.66%)
Dec 19, 2016 18.49 18.89 18.35 18.53 319,035 +0.00(+0.00%)
Dec 16, 2016 18.76 19.79 18.19 18.53 1,580,915 +0.59(+3.27%)
Dec 15, 2016 18.26 18.71 17.67 17.94 365,445 -0.23(-1.24%)
Dec 14, 2016 18.53 18.62 18.08 18.17 139,296 -0.41(-2.19%)
Dec 13, 2016 18.85 19.03 18.40 18.58 228,729 -0.05(-0.29%)
Dec 12, 2016 19.26 19.40 18.54 18.63 158,999 -0.59(-3.05%)
Dec 09, 2016 19.22 19.44 19.08 19.22 206,821 -0.05(-0.23%)
Dec 08, 2016 18.95 19.35 18.90 19.26 194,698 +0.18(+0.95%)
Dec 07, 2016 18.41 19.08 18.32 19.08 153,338 +0.72(+3.93%)
Dec 06, 2016 18.13 18.54 17.95 18.36 158,888 +0.27(+1.50%)
Dec 05, 2016 17.86 18.27 17.73 18.09 159,418 +0.41(+2.30%)
Dec 02, 2016 17.68 17.91 17.59 17.68 56,564 -0.05(-0.25%)
Dec 01, 2016 17.73 18.13 17.59 17.73 134,631 +0.18(+1.03%)
Nov 30, 2016 18.00 18.00 17.50 17.55 157,515 -0.23(-1.27%)
Nov 29, 2016 17.82 18.09 17.64 17.77 60,042 +0.05(+0.25%)
Nov 28, 2016 18.27 18.31 17.68 17.73 118,847 -0.54(-2.96%)
Nov 25, 2016 18.00 18.27 17.82 18.27 40,248 +0.36(+2.02%)
Nov 23, 2016 17.91 17.91 17.91 0 -0.05(-0.25%)
Nov 22, 2016 17.73 18.27 17.59 17.95 182,325 +0.18(+1.02%)
Nov 21, 2016 17.77 17.86 17.46 17.77 119,886 +0.14(+0.77%)
Nov 18, 2016 17.55 17.68 17.41 17.64 148,033 +0.18(+1.03%)
Nov 17, 2016 17.37 17.73 17.28 17.46 172,712 +0.09(+0.52%)
Nov 16, 2016 17.55 17.55 17.23 17.37 159,240 -0.27(-1.53%)
Nov 15, 2016 17.46 18.18 17.19 17.64 323,933 +0.18(+1.03%)
Nov 14, 2016 16.24 17.50 16.10 17.46 252,843 +1.22(+7.50%)
Nov 11, 2016 15.07 16.33 14.84 16.24 312,052 +1.35(+9.09%)
Nov 10, 2016 15.16 15.16 14.66 14.89 289,292 -0.14(-0.90%)
Nov 09, 2016 14.30 15.07 14.30 15.02 157,773 +0.54(+3.74%)
Nov 08, 2016 14.35 14.66 14.30 14.48 90,696 +0.05(+0.31%)
Nov 07, 2016 14.39 14.48 14.26 14.44 130,347 +0.32(+2.24%)
Nov 04, 2016 13.98 14.39 13.94 14.12 138,061 +0.18(+1.29%)
Nov 03, 2016 14.21 14.26 13.94 13.94 113,567 -0.27(-1.90%)
Nov 02, 2016 14.16 14.26 13.90 14.21 109,765 +0.09(+0.64%)
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.