Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 14.12 14.12 13.50 13.53 198,723 -0.39(-2.82%)
Oct 30, 2018 13.55 13.93 13.42 13.92 255,241 +0.37(+2.76%)
Oct 29, 2018 14.10 14.10 13.40 13.55 138,851 -0.32(-2.30%)
Oct 26, 2018 13.80 14.15 13.48 13.87 187,713 -0.06(-0.46%)
Oct 25, 2018 13.76 13.97 13.74 13.93 306,242 +0.26(+1.94%)
Oct 24, 2018 14.26 14.38 13.65 13.67 132,579 -0.58(-4.04%)
Oct 23, 2018 14.50 14.66 14.21 14.24 220,915 -0.44(-2.99%)
Oct 22, 2018 14.77 15.02 14.55 14.68 141,923 +0.01(+0.06%)
Oct 19, 2018 14.84 15.16 14.53 14.67 171,504 -0.16(-1.11%)
Oct 18, 2018 15.00 15.13 14.78 14.84 151,708 -0.16(-1.10%)
Oct 17, 2018 14.99 15.00 14.58 15.00 91,378 -0.06(-0.42%)
Oct 16, 2018 14.93 15.08 14.54 15.07 136,059 +0.22(+1.48%)
Oct 15, 2018 14.62 14.95 14.59 14.85 86,781 +0.16(+1.12%)
Oct 12, 2018 15.45 15.75 14.59 14.68 181,251 -0.49(-3.25%)
Oct 11, 2018 15.53 15.72 15.15 15.18 189,463 -0.36(-2.29%)
Oct 10, 2018 15.60 15.77 15.41 15.53 221,533 -0.04(-0.23%)
Oct 09, 2018 15.72 16.00 15.55 15.57 191,745 -0.22(-1.39%)
Oct 08, 2018 15.46 15.86 15.34 15.79 164,693 +0.33(+2.13%)
Oct 05, 2018 15.76 15.79 15.34 15.46 184,975 -0.37(-2.31%)
Oct 04, 2018 16.05 16.05 15.79 15.82 100,863 -0.28(-1.76%)
Oct 03, 2018 16.02 16.13 15.86 16.11 114,529 +0.11(+0.69%)
Oct 02, 2018 16.05 16.43 15.93 16.00 91,786 -0.09(-0.57%)
Oct 01, 2018 16.72 16.77 16.05 16.09 171,716 -0.53(-3.19%)
Sep 28, 2018 16.62 16.76 16.48 16.62 169,095 -0.05(-0.27%)
Sep 27, 2018 16.44 16.80 16.44 16.66 188,704 +0.18(+1.11%)
Sep 26, 2018 16.80 16.80 16.48 16.48 112,479 -0.37(-2.17%)
Sep 25, 2018 16.80 16.85 16.48 16.85 273,837 +0.05(+0.27%)
Sep 24, 2018 16.89 16.94 16.53 16.80 149,825 -0.09(-0.54%)
Sep 21, 2018 16.80 17.07 16.62 16.89 437,193 +0.05(+0.27%)
Sep 20, 2018 16.98 17.17 16.64 16.85 214,769 -0.14(-0.81%)
Sep 19, 2018 17.07 17.39 16.89 16.98 195,096 -0.18(-1.06%)
Sep 18, 2018 17.58 17.62 17.12 17.17 163,518 -0.37(-2.08%)
Sep 17, 2018 17.62 17.85 17.49 17.53 189,600 -0.18(-1.03%)
Sep 14, 2018 17.49 17.83 17.35 17.71 224,620 +0.14(+0.78%)
Sep 13, 2018 17.49 17.62 16.98 17.58 289,159 +0.16(+0.94%)
Sep 12, 2018 17.46 17.55 17.00 17.41 198,045 -0.09(-0.52%)
Sep 11, 2018 17.37 17.69 16.91 17.50 249,242 -0.09(-0.52%)
Sep 10, 2018 17.96 17.96 17.46 17.59 411,981 -0.09(-0.51%)
Sep 07, 2018 15.91 17.91 15.50 17.69 1,354,916 +2.82(+18.96%)
Sep 06, 2018 14.87 15.19 14.68 14.87 374,515 +0.05(+0.31%)
Sep 05, 2018 14.64 14.96 14.55 14.82 496,320 +0.09(+0.62%)
Sep 04, 2018 14.91 14.91 14.64 14.73 126,845 -0.18(-1.22%)
Aug 31, 2018 14.91 14.91 14.91 0 +0.18(+1.23%)
Aug 30, 2018 15.09 15.09 14.64 14.73 182,768 -0.32(-2.11%)
Aug 29, 2018 15.14 15.23 14.96 15.05 154,723 -0.05(-0.30%)
Aug 28, 2018 15.37 15.37 14.91 15.09 324,866 -0.18(-1.19%)
Aug 27, 2018 15.28 15.46 15.19 15.28 181,801 +0.05(+0.30%)
Aug 24, 2018 15.55 15.59 15.19 15.23 81,492 -0.27(-1.76%)
Aug 23, 2018 15.64 15.64 15.32 15.50 66,385 -0.14(-0.87%)
Aug 22, 2018 15.91 15.96 15.41 15.64 118,359 -0.32(-1.99%)
Aug 21, 2018 15.69 16.05 15.55 15.96 104,257 +0.41(+2.63%)
Aug 20, 2018 15.46 15.69 15.28 15.55 101,178 +0.14(+0.89%)
Aug 17, 2018 15.37 15.55 15.32 15.41 116,465 -0.05(-0.29%)
Aug 16, 2018 15.23 15.50 15.14 15.46 73,862 +0.23(+1.49%)
Aug 15, 2018 15.23 15.23 14.96 15.23 102,737 -0.05(-0.30%)
Aug 14, 2018 15.00 15.28 15.00 15.28 50,103 +0.36(+2.44%)
Aug 13, 2018 15.14 15.14 14.55 14.91 331,019 -0.23(-1.50%)
Aug 10, 2018 15.14 15.23 14.87 15.14 105,357 -0.05(-0.30%)
Aug 09, 2018 15.41 15.46 15.14 15.19 178,487 -0.14(-0.89%)
Aug 08, 2018 15.37 15.46 15.14 15.32 57,483 -0.14(-0.88%)
Aug 07, 2018 15.32 15.55 15.28 15.46 73,621 +0.18(+1.19%)
Aug 06, 2018 15.23 15.46 15.09 15.28 63,414 -0.05(-0.30%)
Aug 03, 2018 15.37 15.55 15.14 15.32 109,097 +0.00(+0.00%)
Aug 02, 2018 15.23 15.50 15.23 15.32 100,439 +0.00(+0.00%)
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.