Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 12.55 12.56 12.34 12.56 179,438 +0.06(+0.44%)
Dec 28, 2018 12.58 12.93 12.43 12.50 280,413 +0.29(+2.34%)
Dec 27, 2018 12.02 12.24 11.88 12.22 182,835 -0.01(-0.08%)
Dec 26, 2018 11.99 12.25 11.73 12.22 224,142 +0.35(+2.96%)
Dec 24, 2018 12.06 12.24 11.87 11.87 103,247 -0.18(-1.53%)
Dec 21, 2018 12.20 12.33 11.97 12.06 1,132,042 -0.09(-0.76%)
Dec 20, 2018 12.33 12.51 12.08 12.15 258,688 -0.24(-1.94%)
Dec 19, 2018 12.60 12.89 12.23 12.39 285,267 -0.29(-2.26%)
Dec 18, 2018 12.86 13.01 12.58 12.68 375,173 -0.05(-0.36%)
Dec 17, 2018 12.38 12.99 12.38 12.72 531,121 +0.39(+3.15%)
Dec 14, 2018 12.37 12.78 12.24 12.34 323,270 -0.30(-2.34%)
Dec 13, 2018 12.49 13.04 12.49 12.63 479,880 +0.04(+0.29%)
Dec 12, 2018 11.72 13.10 11.56 12.59 962,996 +1.25(+11.01%)
Dec 11, 2018 11.22 11.62 9.829 11.34 1,391,676 -1.57(-12.16%)
Dec 10, 2018 13.04 13.14 12.78 12.92 188,427 -0.08(-0.64%)
Dec 07, 2018 13.24 13.66 12.96 13.00 201,607 -0.17(-1.26%)
Dec 06, 2018 12.39 13.17 12.29 13.16 375,380 +0.64(+5.14%)
Dec 04, 2018 14.25 14.25 12.49 12.52 421,938 -1.90(-13.18%)
Dec 03, 2018 14.57 14.62 14.04 14.42 209,828 -0.08(-0.57%)
Nov 30, 2018 14.26 14.71 14.18 14.51 294,464 +0.27(+1.87%)
Nov 29, 2018 14.32 14.54 14.21 14.24 223,669 -0.19(-1.34%)
Nov 28, 2018 14.04 14.52 13.78 14.43 159,116 +0.46(+3.29%)
Nov 27, 2018 14.02 14.18 13.88 13.97 146,648 -0.09(-0.65%)
Nov 26, 2018 14.40 14.44 14.02 14.06 269,967 -0.23(-1.61%)
Nov 23, 2018 14.31 14.39 14.20 14.29 99,606 -0.17(-1.21%)
Nov 21, 2018 14.47 14.47 14.47 0 +0.48(+3.41%)
Nov 20, 2018 14.10 14.33 13.96 13.99 192,819 -0.24(-1.68%)
Nov 19, 2018 14.29 14.46 14.17 14.23 184,436 -0.11(-0.77%)
Nov 16, 2018 14.36 14.51 14.20 14.34 334,633 -0.12(-0.83%)
Nov 15, 2018 14.20 14.50 14.13 14.46 195,658 +0.17(+1.22%)
Nov 14, 2018 14.39 14.42 14.14 14.28 148,192 +0.04(+0.26%)
Nov 13, 2018 14.30 14.47 14.17 14.25 139,643 +0.04(+0.26%)
Nov 12, 2018 14.32 14.32 14.04 14.21 241,849 -0.07(-0.51%)
Nov 09, 2018 14.33 14.42 14.22 14.28 137,815 -0.14(-0.96%)
Nov 08, 2018 14.50 14.58 14.22 14.42 101,812 -0.12(-0.82%)
Nov 07, 2018 14.51 14.56 14.08 14.54 223,361 +0.18(+1.28%)
Nov 06, 2018 14.27 14.47 14.15 14.36 260,605 +0.08(+0.58%)
Nov 05, 2018 14.22 14.33 14.05 14.28 204,825 +0.13(+0.91%)
Nov 02, 2018 14.15 14.20 13.94 14.15 206,397 +0.08(+0.59%)
Nov 01, 2018 13.78 14.24 13.66 14.06 266,396 +0.45(+3.31%)
Oct 31, 2018 14.20 14.20 13.58 13.61 197,529 -0.40(-2.82%)
Oct 30, 2018 13.63 14.02 13.50 14.01 253,707 +0.38(+2.76%)
Oct 29, 2018 14.18 14.18 13.49 13.63 138,017 -0.32(-2.30%)
Oct 26, 2018 13.88 14.24 13.56 13.95 186,584 -0.06(-0.46%)
Oct 25, 2018 13.84 14.05 13.83 14.02 304,401 +0.27(+1.94%)
Oct 24, 2018 14.35 14.47 13.73 13.75 131,782 -0.58(-4.04%)
Oct 23, 2018 14.59 14.75 14.29 14.33 219,587 -0.44(-2.99%)
Oct 22, 2018 14.86 15.11 14.64 14.77 141,070 +0.01(+0.06%)
Oct 19, 2018 14.93 15.25 14.62 14.76 170,473 -0.17(-1.11%)
Oct 18, 2018 15.09 15.22 14.87 14.93 150,796 -0.17(-1.10%)
Oct 17, 2018 15.08 15.09 14.67 15.09 90,828 -0.06(-0.42%)
Oct 16, 2018 15.02 15.17 14.62 15.16 135,241 +0.22(+1.48%)
Oct 15, 2018 14.71 15.04 14.68 14.94 86,260 +0.17(+1.12%)
Oct 12, 2018 15.54 15.85 14.68 14.77 180,161 -0.50(-3.25%)
Oct 11, 2018 15.63 15.82 15.24 15.27 188,324 -0.36(-2.29%)
Oct 10, 2018 15.70 15.86 15.51 15.63 220,201 -0.04(-0.23%)
Oct 09, 2018 15.82 16.10 15.64 15.66 190,592 -0.22(-1.39%)
Oct 08, 2018 15.55 15.95 15.43 15.88 163,703 +0.33(+2.13%)
Oct 05, 2018 15.86 15.88 15.43 15.55 183,863 -0.37(-2.31%)
Oct 04, 2018 16.15 16.15 15.88 15.92 100,257 -0.28(-1.76%)
Oct 03, 2018 16.11 16.22 15.96 16.20 113,840 +0.11(+0.68%)
Oct 02, 2018 16.15 16.53 16.03 16.09 91,234 -0.09(-0.57%)
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.