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 (%)
Nov 30, 2018 14.19 14.63 14.11 14.43 295,937 +0.27(+1.87%)
Nov 29, 2018 14.25 14.47 14.14 14.17 224,788 -0.19(-1.34%)
Nov 28, 2018 13.97 14.45 13.71 14.36 159,912 +0.46(+3.29%)
Nov 27, 2018 13.95 14.11 13.81 13.90 147,382 -0.09(-0.65%)
Nov 26, 2018 14.33 14.37 13.95 13.99 271,317 -0.23(-1.61%)
Nov 23, 2018 14.24 14.32 14.13 14.22 100,104 -0.17(-1.21%)
Nov 21, 2018 14.40 14.40 14.40 0 +0.48(+3.41%)
Nov 20, 2018 14.03 14.26 13.89 13.92 193,783 -0.24(-1.68%)
Nov 19, 2018 14.22 14.39 14.09 14.16 185,359 -0.11(-0.77%)
Nov 16, 2018 14.29 14.43 14.13 14.27 336,307 -0.12(-0.83%)
Nov 15, 2018 14.13 14.42 14.06 14.39 196,636 +0.17(+1.22%)
Nov 14, 2018 14.31 14.35 14.07 14.21 148,933 +0.04(+0.26%)
Nov 13, 2018 14.23 14.40 14.09 14.18 140,341 +0.04(+0.26%)
Nov 12, 2018 14.25 14.25 13.97 14.14 243,058 -0.07(-0.51%)
Nov 09, 2018 14.26 14.35 14.14 14.21 138,505 -0.14(-0.96%)
Nov 08, 2018 14.42 14.51 14.15 14.35 102,322 -0.12(-0.82%)
Nov 07, 2018 14.44 14.49 14.01 14.47 224,478 +0.18(+1.28%)
Nov 06, 2018 14.20 14.40 14.08 14.29 261,909 +0.08(+0.58%)
Nov 05, 2018 14.15 14.26 13.98 14.20 205,849 +0.13(+0.91%)
Nov 02, 2018 14.08 14.13 13.88 14.08 207,429 +0.08(+0.59%)
Nov 01, 2018 13.71 14.17 13.59 13.99 267,729 +0.45(+3.31%)
Oct 31, 2018 14.13 14.13 13.51 13.55 198,517 -0.39(-2.82%)
Oct 30, 2018 13.56 13.95 13.44 13.94 254,976 +0.37(+2.76%)
Oct 29, 2018 14.11 14.11 13.42 13.56 138,707 -0.32(-2.30%)
Oct 26, 2018 13.81 14.17 13.49 13.88 187,517 -0.06(-0.46%)
Oct 25, 2018 13.77 13.98 13.76 13.95 305,924 +0.27(+1.94%)
Oct 24, 2018 14.28 14.40 13.66 13.68 132,441 -0.58(-4.04%)
Oct 23, 2018 14.52 14.68 14.22 14.26 220,685 -0.44(-2.99%)
Oct 22, 2018 14.79 15.04 14.57 14.70 141,776 +0.01(+0.06%)
Oct 19, 2018 14.85 15.17 14.54 14.69 171,326 -0.16(-1.11%)
Oct 18, 2018 15.02 15.15 14.80 14.85 151,550 -0.16(-1.10%)
Oct 17, 2018 15.01 15.02 14.60 15.02 91,283 -0.06(-0.42%)
Oct 16, 2018 14.94 15.09 14.55 15.08 135,917 +0.22(+1.48%)
Oct 15, 2018 14.63 14.96 14.61 14.86 86,691 +0.16(+1.12%)
Oct 12, 2018 15.47 15.77 14.61 14.70 181,063 -0.49(-3.25%)
Oct 11, 2018 15.55 15.74 15.16 15.19 189,266 -0.36(-2.29%)
Oct 10, 2018 15.62 15.79 15.43 15.55 221,302 -0.04(-0.23%)
Oct 09, 2018 15.74 16.02 15.57 15.58 191,546 -0.22(-1.39%)
Oct 08, 2018 15.47 15.87 15.36 15.80 164,522 +0.33(+2.13%)
Oct 05, 2018 15.78 15.80 15.36 15.47 184,782 -0.37(-2.31%)
Oct 04, 2018 16.07 16.07 15.80 15.84 100,758 -0.28(-1.76%)
Oct 03, 2018 16.03 16.14 15.88 16.12 114,410 +0.11(+0.69%)
Oct 02, 2018 16.07 16.44 15.95 16.01 91,691 -0.09(-0.57%)
Oct 01, 2018 16.74 16.79 16.07 16.11 171,538 -0.53(-3.19%)
Sep 28, 2018 16.64 16.77 16.50 16.64 168,919 -0.05(-0.27%)
Sep 27, 2018 16.45 16.82 16.45 16.68 188,508 +0.18(+1.11%)
Sep 26, 2018 16.82 16.82 16.50 16.50 112,363 -0.37(-2.17%)
Sep 25, 2018 16.82 16.86 16.50 16.86 273,553 +0.05(+0.27%)
Sep 24, 2018 16.91 16.96 16.54 16.82 149,669 -0.09(-0.54%)
Sep 21, 2018 16.82 17.09 16.64 16.91 436,739 +0.05(+0.27%)
Sep 20, 2018 17.00 17.18 16.66 16.86 214,546 -0.14(-0.81%)
Sep 19, 2018 17.09 17.41 16.91 17.00 194,893 -0.18(-1.06%)
Sep 18, 2018 17.60 17.64 17.14 17.18 163,348 -0.37(-2.08%)
Sep 17, 2018 17.64 17.87 17.50 17.55 189,402 -0.18(-1.03%)
Sep 14, 2018 17.50 17.85 17.37 17.73 224,387 +0.14(+0.78%)
Sep 13, 2018 17.50 17.64 17.00 17.60 288,858 +0.16(+0.94%)
Sep 12, 2018 17.48 17.57 17.02 17.43 197,839 -0.09(-0.52%)
Sep 11, 2018 17.39 17.70 16.93 17.52 248,983 -0.09(-0.52%)
Sep 10, 2018 17.98 17.98 17.48 17.61 411,553 -0.09(-0.51%)
Sep 07, 2018 15.93 17.93 15.52 17.70 1,353,508 +2.82(+18.96%)
Sep 06, 2018 14.88 15.20 14.70 14.88 374,126 +0.05(+0.31%)
Sep 05, 2018 14.65 14.97 14.56 14.84 495,804 +0.09(+0.62%)
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.