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 (%)
Dec 29, 2017 21.19 21.19 21.19 0 -0.05(-0.21%)
Dec 28, 2017 20.64 21.28 20.64 21.23 138,624 +0.54(+2.63%)
Dec 27, 2017 20.87 21.00 20.64 20.69 173,167 -0.18(-0.87%)
Dec 26, 2017 21.19 21.55 20.82 20.87 141,942 -0.36(-1.71%)
Dec 22, 2017 21.41 21.50 21.09 21.23 121,938 -0.23(-1.05%)
Dec 21, 2017 21.19 21.73 21.05 21.46 136,131 +0.32(+1.50%)
Dec 20, 2017 21.05 21.25 20.91 21.14 136,452 +0.18(+0.86%)
Dec 19, 2017 21.14 21.32 20.87 20.96 261,015 +0.00(+0.00%)
Dec 18, 2017 21.28 21.28 19.92 20.96 478,681 -0.81(-3.74%)
Dec 15, 2017 21.68 22.27 21.19 21.77 944,821 +0.23(+1.05%)
Dec 14, 2017 21.41 21.77 21.37 21.55 227,141 +0.08(+0.38%)
Dec 13, 2017 20.16 21.56 20.16 21.47 426,889 +1.31(+6.50%)
Dec 12, 2017 19.30 20.34 19.21 20.16 884,474 +1.18(+6.19%)
Dec 11, 2017 18.94 19.12 18.75 18.98 258,693 +0.09(+0.48%)
Dec 08, 2017 18.89 18.98 18.66 18.89 296,534 +0.00(+0.00%)
Dec 07, 2017 18.85 19.07 18.66 164,643 +0.00(+0.00%)
Dec 06, 2017 19.16 19.21 18.85 18.89 85,824 -0.27(-1.42%)
Dec 05, 2017 19.57 19.57 19.12 19.16 78,221 -0.41(-2.08%)
Dec 04, 2017 20.07 20.07 19.57 19.57 67,235 -0.27(-1.37%)
Dec 01, 2017 19.79 20.11 19.34 19.84 230,831 +0.05(+0.23%)
Nov 30, 2017 19.88 19.97 19.57 19.79 110,649 +0.05(+0.23%)
Nov 29, 2017 19.43 19.75 19.39 19.75 174,936 +0.32(+1.63%)
Nov 28, 2017 19.03 19.39 18.98 19.43 213,046 +0.45(+2.38%)
Nov 27, 2017 19.16 19.25 18.94 18.98 97,295 -0.14(-0.71%)
Nov 24, 2017 19.12 19.25 19.03 19.12 51,840 +0.05(+0.24%)
Nov 22, 2017 19.30 19.30 19.03 19.07 114,899 -0.23(-1.17%)
Nov 21, 2017 19.21 19.79 19.21 19.30 204,154 +0.18(+0.95%)
Nov 20, 2017 18.98 19.21 18.89 19.12 177,485 +0.14(+0.71%)
Nov 17, 2017 18.62 19.25 18.62 18.98 119,074 +0.23(+1.21%)
Nov 16, 2017 18.53 19.05 18.53 18.75 133,296 +0.41(+2.22%)
Nov 15, 2017 18.39 18.57 18.17 18.35 87,424 -0.18(-0.98%)
Nov 14, 2017 18.62 18.80 18.44 18.53 99,262 -0.23(-1.20%)
Nov 13, 2017 19.21 19.30 18.75 18.75 153,561 -0.59(-3.04%)
Nov 10, 2017 19.34 19.61 19.25 19.34 70,080 -0.05(-0.23%)
Nov 09, 2017 19.16 19.43 18.94 19.39 93,360 +0.05(+0.23%)
Nov 08, 2017 19.34 19.52 19.07 19.34 163,880 -0.14(-0.70%)
Nov 07, 2017 19.66 19.70 19.34 19.48 102,034 -0.27(-1.37%)
Nov 06, 2017 19.48 19.82 19.48 19.75 73,778 +0.32(+1.63%)
Nov 03, 2017 19.39 19.70 19.39 19.43 81,609 +0.00(+0.00%)
Nov 02, 2017 19.84 20.02 19.39 19.43 157,465 -0.32(-1.60%)
Nov 01, 2017 20.07 20.07 19.52 19.75 156,181 -0.09(-0.46%)
Oct 31, 2017 19.66 20.07 19.66 19.84 165,580 +0.32(+1.62%)
Oct 30, 2017 19.97 20.16 19.39 19.52 81,690 -0.59(-2.92%)
Oct 27, 2017 20.20 20.25 19.84 20.11 138,336 -0.05(-0.22%)
Oct 26, 2017 19.84 20.27 19.79 20.16 169,333 +0.41(+2.06%)
Oct 25, 2017 20.11 20.16 19.52 19.75 179,285 -0.41(-2.02%)
Oct 24, 2017 20.16 20.31 20.07 20.16 224,656 +0.00(+0.00%)
Oct 23, 2017 20.43 20.47 20.11 20.16 164,026 -0.27(-1.33%)
Oct 20, 2017 20.38 20.56 20.16 20.43 237,385 +0.27(+1.35%)
Oct 19, 2017 19.88 20.34 19.61 20.16 250,077 +0.14(+0.68%)
Oct 18, 2017 20.43 20.43 19.97 20.02 193,183 -0.27(-1.34%)
Oct 17, 2017 20.43 20.61 20.16 20.29 132,794 -0.18(-0.88%)
Oct 16, 2017 20.52 20.70 20.25 20.47 124,419 -0.05(-0.22%)
Oct 13, 2017 20.65 20.70 20.45 20.52 124,606 +0.00(+0.00%)
Oct 12, 2017 20.97 20.97 20.47 20.52 197,086 -0.45(-2.16%)
Oct 11, 2017 20.79 21.06 20.74 20.97 192,976 +0.23(+1.09%)
Oct 10, 2017 21.01 21.01 20.52 20.74 170,717 -0.09(-0.43%)
Oct 09, 2017 21.10 21.15 20.70 20.83 100,140 -0.32(-1.50%)
Oct 06, 2017 21.20 21.29 20.97 21.15 110,415 -0.05(-0.21%)
Oct 05, 2017 21.06 21.33 20.97 21.20 136,027 +0.23(+1.08%)
Oct 04, 2017 20.92 21.15 20.81 20.97 120,232 +0.14(+0.65%)
Oct 03, 2017 20.74 21.01 20.02 20.83 243,010 +0.09(+0.44%)
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.