Quanex Building Products Corp (NY: NX )

22.58 +0.09 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 15.00 15.75 14.89 15.65 153,412 +0.58(+3.85%)
Jan 30, 2019 15.18 15.18 14.84 15.07 116,465 -0.05(-0.33%)
Jan 29, 2019 14.76 15.16 14.69 15.12 148,146 +0.33(+2.23%)
Jan 28, 2019 14.82 14.98 14.70 14.79 88,425 -0.20(-1.33%)
Jan 25, 2019 14.99 15.31 14.95 14.99 136,600 +0.10(+0.67%)
Jan 24, 2019 14.88 14.95 14.75 14.89 60,262 -0.02(-0.13%)
Jan 23, 2019 14.93 15.09 14.81 14.91 106,818 +0.00(+0.00%)
Jan 22, 2019 15.08 15.30 14.85 14.91 109,120 -0.30(-1.97%)
Jan 18, 2019 15.33 15.49 15.20 15.21 100,600 -0.05(-0.33%)
Jan 17, 2019 14.99 15.32 14.99 15.26 145,953 +0.15(+0.99%)
Jan 16, 2019 15.23 15.38 15.01 15.11 117,600 -0.12(-0.79%)
Jan 15, 2019 15.48 15.71 15.12 15.23 91,095 -0.26(-1.68%)
Jan 14, 2019 15.64 15.84 15.48 15.49 128,978 -0.31(-1.96%)
Jan 11, 2019 15.51 15.83 15.47 15.80 169,500 +0.10(+0.64%)
Jan 10, 2019 15.32 15.70 15.32 15.70 122,011 +0.23(+1.49%)
Jan 09, 2019 15.33 15.55 15.10 15.47 163,015 +0.16(+1.05%)
Jan 08, 2019 15.17 15.31 14.91 15.31 184,218 +0.31(+2.07%)
Jan 07, 2019 14.56 15.13 14.43 15.00 154,638 +0.37(+2.53%)
Jan 04, 2019 14.13 14.69 14.11 14.63 271,400 +0.66(+4.72%)
Jan 03, 2019 13.84 14.43 13.75 13.97 380,805 -0.01(-0.07%)
Jan 02, 2019 13.33 14.11 13.31 13.98 344,006 +0.39(+2.87%)
Dec 31, 2018 13.58 13.59 13.35 13.59 165,800 +0.06(+0.44%)
Dec 28, 2018 13.62 13.99 13.45 13.53 259,100 +0.31(+2.34%)
Dec 27, 2018 13.01 13.25 12.86 13.22 168,939 -0.01(-0.08%)
Dec 26, 2018 12.98 13.26 12.69 13.23 207,106 +0.38(+2.96%)
Dec 24, 2018 13.05 13.25 12.85 12.85 95,400 -0.20(-1.53%)
Dec 21, 2018 13.20 13.34 12.96 13.05 1,046,000 -0.10(-0.76%)
Dec 20, 2018 13.34 13.54 13.07 13.15 239,027 -0.26(-1.94%)
Dec 19, 2018 13.64 13.95 13.24 13.41 263,585 -0.31(-2.26%)
Dec 18, 2018 13.92 14.08 13.61 13.72 346,658 -0.05(-0.36%)
Dec 17, 2018 13.40 14.06 13.40 13.77 490,753 +0.42(+3.15%)
Dec 14, 2018 13.39 13.83 13.24 13.35 298,700 -0.40(-2.91%)
Dec 13, 2018 13.60 14.19 13.60 13.75 440,827 +0.04(+0.29%)
Dec 12, 2018 12.76 14.26 12.59 13.71 884,626 +1.36(+11.01%)
Dec 11, 2018 12.21 12.65 10.70 12.35 1,278,419 -1.71(-12.16%)
Dec 10, 2018 14.20 14.30 13.91 14.06 173,093 -0.09(-0.64%)
Dec 07, 2018 14.41 14.87 14.11 14.15 185,200 -0.18(-1.26%)
Dec 06, 2018 13.49 14.34 13.38 14.33 344,831 +0.70(+5.14%)
Dec 04, 2018 15.51 15.51 13.60 13.63 387,600 -2.07(-13.18%)
Dec 03, 2018 15.86 15.91 15.28 15.70 192,752 -0.09(-0.57%)
Nov 30, 2018 15.52 16.01 15.44 15.79 270,500 +0.29(+1.87%)
Nov 29, 2018 15.59 15.83 15.47 15.50 205,467 -0.21(-1.34%)
Nov 28, 2018 15.28 15.81 15.00 15.71 146,167 +0.50(+3.29%)
Nov 27, 2018 15.26 15.44 15.11 15.21 134,714 -0.10(-0.65%)
Nov 26, 2018 15.68 15.72 15.26 15.31 247,997 -0.25(-1.61%)
Nov 23, 2018 15.58 15.67 15.46 15.56 91,500 -0.19(-1.21%)
Nov 21, 2018 15.75 15.75 15.75 0 +0.52(+3.41%)
Nov 20, 2018 15.35 15.60 15.20 15.23 177,127 -0.26(-1.68%)
Nov 19, 2018 15.56 15.74 15.42 15.49 169,427 -0.12(-0.77%)
Nov 16, 2018 15.63 15.79 15.46 15.61 307,400 -0.13(-0.83%)
Nov 15, 2018 15.46 15.78 15.38 15.74 179,735 +0.19(+1.22%)
Nov 14, 2018 15.66 15.70 15.39 15.55 136,132 +0.04(+0.26%)
Nov 13, 2018 15.57 15.75 15.42 15.51 128,279 +0.04(+0.26%)
Nov 12, 2018 15.59 15.59 15.28 15.47 222,167 -0.08(-0.51%)
Nov 09, 2018 15.60 15.70 15.47 15.55 126,600 -0.15(-0.96%)
Nov 08, 2018 15.78 15.87 15.48 15.70 93,527 -0.13(-0.82%)
Nov 07, 2018 15.80 15.85 15.33 15.83 205,184 +0.20(+1.28%)
Nov 06, 2018 15.53 15.75 15.40 15.63 239,397 +0.09(+0.58%)
Nov 05, 2018 15.48 15.60 15.30 15.54 188,156 +0.14(+0.91%)
Nov 02, 2018 15.40 15.46 15.18 15.40 189,600 +0.09(+0.59%)
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.