Quanex Building Products Corp (NY: NX )

22.39 USD +0.13 (+0.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 20.65 20.85 20.42 20.70 220,761 +0.20(+0.98%)
Jan 30, 2018 20.40 20.70 20.20 20.50 142,750 +0.05(+0.24%)
Jan 29, 2018 20.55 20.85 20.25 20.45 326,464 -0.20(-0.97%)
Jan 26, 2018 21.05 21.05 20.45 20.65 125,092 -0.35(-1.67%)
Jan 25, 2018 21.15 21.15 20.60 21.00 218,861 -0.05(-0.24%)
Jan 24, 2018 21.25 21.60 20.95 21.05 101,526 -0.15(-0.71%)
Jan 23, 2018 21.55 21.55 20.95 21.20 88,692 -0.40(-1.85%)
Jan 22, 2018 21.80 21.80 21.35 21.60 63,965 -0.30(-1.37%)
Jan 19, 2018 21.55 22.05 21.50 21.90 106,673 +0.25(+1.15%)
Jan 18, 2018 22.35 22.40 21.65 21.65 142,545 -0.80(-3.56%)
Jan 17, 2018 22.10 22.50 21.90 22.45 101,155 +0.40(+1.81%)
Jan 16, 2018 22.65 22.80 22.05 22.05 85,544 -0.45(-2.00%)
Jan 12, 2018 22.50 22.50 22.50 0 -0.10(-0.44%)
Jan 11, 2018 22.60 22.75 22.40 22.60 144,731 +0.20(+0.89%)
Jan 10, 2018 22.40 132,190 -0.45(-1.97%)
Jan 09, 2018 22.85 23.15 22.65 22.85 77,444 +0.00(+0.00%)
Jan 08, 2018 22.90 22.95 22.55 22.85 144,930 -0.15(-0.65%)
Jan 05, 2018 22.80 23.00 22.65 23.00 77,930 +0.25(+1.10%)
Jan 04, 2018 22.85 23.10 22.60 22.75 204,563 +0.00(+0.00%)
Jan 03, 2018 23.20 23.25 22.70 22.75 160,895 -0.45(-1.94%)
Jan 02, 2018 23.60 23.60 22.90 23.20 246,084 -0.20(-0.85%)
Dec 29, 2017 23.40 23.40 23.40 0 -0.05(-0.21%)
Dec 28, 2017 22.80 23.50 22.80 23.45 125,506 +0.60(+2.63%)
Dec 27, 2017 23.05 23.20 22.80 22.85 156,780 -0.20(-0.87%)
Dec 26, 2017 23.40 23.80 23.00 23.05 128,510 -0.40(-1.71%)
Dec 22, 2017 23.65 23.75 23.30 23.45 110,399 -0.25(-1.05%)
Dec 21, 2017 23.40 24.00 23.25 23.70 123,249 +0.35(+1.50%)
Dec 20, 2017 23.25 23.48 23.10 23.35 123,540 +0.20(+0.86%)
Dec 19, 2017 23.35 23.55 23.05 23.15 236,315 +0.00(+0.00%)
Dec 18, 2017 23.50 23.50 22.00 23.15 433,382 -0.90(-3.74%)
Dec 15, 2017 23.95 24.60 23.40 24.05 855,410 +0.25(+1.05%)
Dec 14, 2017 23.65 24.05 23.60 23.80 205,646 +0.05(+0.21%)
Dec 13, 2017 22.30 23.85 22.30 23.75 385,841 +1.45(+6.50%)
Dec 12, 2017 21.35 22.50 21.25 22.30 799,425 +1.30(+6.19%)
Dec 11, 2017 20.95 21.15 20.75 21.00 233,818 +0.10(+0.48%)
Dec 08, 2017 20.90 21.00 20.65 20.90 268,020 +0.00(+0.00%)
Dec 07, 2017 20.85 21.10 20.65 148,812 +0.00(+0.00%)
Dec 06, 2017 21.20 21.25 20.85 20.90 77,572 -0.30(-1.42%)
Dec 05, 2017 21.65 21.65 21.15 21.20 70,700 -0.45(-2.08%)
Dec 04, 2017 22.20 22.20 21.65 21.65 60,770 -0.30(-1.37%)
Dec 01, 2017 21.90 22.25 21.40 21.95 208,635 +0.05(+0.23%)
Nov 30, 2017 22.00 22.10 21.65 21.90 100,010 +0.05(+0.23%)
Nov 29, 2017 21.50 21.85 21.45 21.85 158,115 +0.35(+1.63%)
Nov 28, 2017 21.05 21.45 21.00 21.50 192,560 +0.50(+2.38%)
Nov 27, 2017 21.20 21.30 20.95 21.00 87,940 -0.15(-0.71%)
Nov 24, 2017 21.15 21.30 21.05 21.15 46,856 +0.05(+0.24%)
Nov 22, 2017 21.35 21.35 21.05 21.10 103,851 -0.25(-1.17%)
Nov 21, 2017 21.25 21.90 21.25 21.35 184,523 +0.20(+0.95%)
Nov 20, 2017 21.00 21.25 20.90 21.15 160,419 +0.15(+0.71%)
Nov 17, 2017 20.60 21.30 20.60 21.00 107,625 +0.25(+1.20%)
Nov 16, 2017 20.50 21.08 20.50 20.75 120,479 +0.45(+2.22%)
Nov 15, 2017 20.35 20.55 20.10 20.30 79,018 -0.20(-0.98%)
Nov 14, 2017 20.60 20.80 20.40 20.50 89,718 -0.25(-1.20%)
Nov 13, 2017 21.25 21.35 20.75 20.75 138,795 -0.65(-3.04%)
Nov 10, 2017 21.40 21.70 21.30 21.40 63,342 -0.05(-0.23%)
Nov 09, 2017 21.20 21.50 20.95 21.45 84,383 +0.05(+0.23%)
Nov 08, 2017 21.40 21.60 21.10 21.40 148,122 -0.15(-0.70%)
Nov 07, 2017 21.75 21.80 21.40 21.55 92,223 -0.30(-1.37%)
Nov 06, 2017 21.55 21.92 21.55 21.85 66,684 +0.35(+1.63%)
Nov 03, 2017 21.45 21.80 21.45 21.50 73,762 +0.00(+0.00%)
Nov 02, 2017 21.95 22.15 21.45 21.50 142,324 -0.35(-1.60%)
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.