Quanex Building Products Corp (NY: NX )

23.97 -0.01 (-0.04%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 17.14 17.23 16.84 16.94 244,143 -0.22(-1.28%)
Jan 30, 2020 16.85 17.19 16.85 17.16 251,562 +0.14(+0.84%)
Jan 29, 2020 17.38 17.48 16.92 17.02 291,316 -0.34(-1.98%)
Jan 28, 2020 17.07 17.36 16.98 17.36 252,325 +0.36(+2.14%)
Jan 27, 2020 16.84 17.15 16.77 17.00 222,098 -0.11(-0.67%)
Jan 24, 2020 17.23 17.32 17.05 17.11 236,925 -0.17(-1.00%)
Jan 23, 2020 17.05 17.35 16.97 17.28 265,734 +0.13(+0.78%)
Jan 22, 2020 16.88 17.25 16.88 17.15 285,518 +0.27(+1.59%)
Jan 21, 2020 17.02 17.11 16.75 16.88 247,556 -0.18(-1.06%)
Jan 17, 2020 17.19 17.22 17.05 17.06 203,975 -0.03(-0.17%)
Jan 16, 2020 16.94 17.29 16.92 17.09 260,078 +0.31(+1.82%)
Jan 15, 2020 16.52 16.87 16.47 16.79 343,989 +0.21(+1.27%)
Jan 14, 2020 16.39 16.59 16.11 16.58 327,452 +0.11(+0.70%)
Jan 13, 2020 16.39 16.64 16.25 16.46 238,555 +0.08(+0.47%)
Jan 10, 2020 16.16 16.43 16.06 16.39 377,512 +0.25(+1.54%)
Jan 09, 2020 16.19 16.49 16.08 16.14 879,934 -0.02(-0.12%)
Jan 08, 2020 16.07 16.57 16.07 16.16 676,908 +0.06(+0.36%)
Jan 07, 2020 16.21 16.31 15.84 16.10 564,665 -0.26(-1.58%)
Jan 06, 2020 15.97 16.43 15.96 16.36 340,973 +0.29(+1.78%)
Jan 03, 2020 15.95 16.17 15.95 16.07 259,729 -0.11(-0.65%)
Jan 02, 2020 16.37 16.38 16.04 16.18 278,148 -0.15(-0.94%)
Dec 31, 2019 16.34 16.47 16.27 16.33 246,340 -0.01(-0.06%)
Dec 30, 2019 16.54 16.62 16.29 16.34 294,361 -0.20(-1.21%)
Dec 27, 2019 16.75 16.92 16.52 16.54 293,725 -0.22(-1.31%)
Dec 26, 2019 17.05 17.14 16.73 16.76 206,424 -0.40(-2.34%)
Dec 24, 2019 16.91 17.20 16.85 17.16 196,549 +0.22(+1.30%)
Dec 23, 2019 17.21 17.25 16.42 16.94 373,534 -0.22(-1.28%)
Dec 20, 2019 17.82 17.92 17.10 17.16 737,974 -0.69(-3.86%)
Dec 19, 2019 18.10 18.16 17.73 17.85 264,736 -0.18(-1.01%)
Dec 18, 2019 18.26 18.26 17.83 18.03 396,527 -0.10(-0.53%)
Dec 17, 2019 18.45 18.45 18.04 18.13 705,849 -0.36(-1.96%)
Dec 16, 2019 19.01 19.07 18.39 18.49 675,213 -0.31(-1.63%)
Dec 13, 2019 18.72 19.52 18.61 18.79 442,993 +0.13(+0.72%)
Dec 12, 2019 18.34 18.98 17.95 18.66 745,371 -0.14(-0.76%)
Dec 11, 2019 18.21 19.00 18.21 18.80 447,099 +0.67(+3.67%)
Dec 10, 2019 18.17 18.49 18.03 18.14 452,021 -0.47(-2.51%)
Dec 09, 2019 18.41 18.78 18.05 18.60 799,842 +0.19(+1.03%)
Dec 06, 2019 18.65 18.80 18.18 18.41 473,377 -0.06(-0.31%)
Dec 05, 2019 17.99 18.48 17.95 18.47 535,635 +0.44(+2.43%)
Dec 04, 2019 17.68 18.20 17.59 18.03 223,173 +0.45(+2.54%)
Dec 03, 2019 17.89 17.89 17.57 17.59 217,703 -0.42(-2.33%)
Dec 02, 2019 18.53 18.53 17.91 18.00 248,661 -0.52(-2.83%)
Nov 29, 2019 18.40 18.58 18.32 18.53 76,568 +0.12(+0.67%)
Nov 27, 2019 18.31 18.58 18.18 18.40 184,330 +0.21(+1.15%)
Nov 26, 2019 18.10 18.38 18.08 18.19 199,030 +0.12(+0.69%)
Nov 25, 2019 17.88 18.18 17.69 18.07 116,957 +0.31(+1.77%)
Nov 22, 2019 17.77 17.79 17.58 17.76 92,112 +0.09(+0.48%)
Nov 21, 2019 18.16 18.16 17.62 17.67 102,903 -0.39(-2.16%)
Nov 20, 2019 18.05 18.45 18.04 18.06 187,644 -0.15(-0.84%)
Nov 19, 2019 18.33 18.34 18.10 18.21 152,750 +0.01(+0.05%)
Nov 18, 2019 18.13 18.22 17.93 18.20 96,011 +0.05(+0.26%)
Nov 15, 2019 18.40 18.56 18.15 18.16 175,402 -0.10(-0.57%)
Nov 14, 2019 18.22 18.44 18.06 18.26 255,289 +0.00(+0.00%)
Nov 13, 2019 18.33 18.53 18.19 18.26 428,379 -0.17(-0.93%)
Nov 12, 2019 18.25 18.52 18.22 18.43 120,882 +0.14(+0.78%)
Nov 11, 2019 18.18 18.32 18.18 18.29 67,165 +0.07(+0.37%)
Nov 08, 2019 18.24 18.34 18.14 18.22 194,098 -0.09(-0.47%)
Nov 07, 2019 18.45 18.57 18.23 18.31 143,757 -0.04(-0.21%)
Nov 06, 2019 18.35 18.40 18.17 18.35 140,643 -0.10(-0.52%)
Nov 05, 2019 18.46 18.58 18.26 18.44 122,730 +0.07(+0.36%)
Nov 04, 2019 18.31 18.45 18.15 18.38 166,726 +0.18(+0.99%)
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.