Quanex Building Products Corp (NY: NX )

23.97 -0.01 (-0.04%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 18.37 18.46 17.91 17.95 127,324 -0.55(-2.98%)
Feb 27, 2017 18.14 18.60 18.14 18.51 115,572 +0.28(+1.51%)
Feb 24, 2017 17.91 18.28 17.82 18.23 96,648 +0.05(+0.25%)
Feb 23, 2017 18.00 18.18 17.86 18.18 130,096 +0.28(+1.54%)
Feb 22, 2017 17.91 18.23 17.73 17.91 92,933 +0.00(+0.00%)
Feb 21, 2017 17.73 17.95 17.54 17.91 107,236 +0.23(+1.30%)
Feb 17, 2017 17.68 17.68 17.68 0 -0.28(-1.53%)
Feb 16, 2017 18.28 18.28 17.77 17.95 130,091 -0.32(-1.76%)
Feb 15, 2017 17.91 18.34 17.86 18.28 73,971 +0.23(+1.27%)
Feb 14, 2017 17.95 18.05 17.63 18.05 114,632 +0.00(+0.00%)
Feb 13, 2017 18.09 18.18 17.93 18.05 78,349 +0.05(+0.25%)
Feb 10, 2017 17.95 18.05 17.68 18.00 106,516 +0.18(+1.03%)
Feb 09, 2017 17.59 18.00 17.49 17.82 104,990 +0.23(+1.31%)
Feb 08, 2017 17.45 17.68 17.24 17.59 122,445 +0.09(+0.52%)
Feb 07, 2017 18.00 18.00 17.45 17.50 117,030 -0.37(-2.06%)
Feb 06, 2017 18.09 18.14 17.82 17.86 90,508 -0.32(-1.77%)
Feb 03, 2017 18.28 18.32 18.05 18.18 150,669 +0.18(+1.02%)
Feb 02, 2017 18.14 18.14 17.59 18.00 174,105 -0.14(-0.76%)
Feb 01, 2017 18.32 18.46 17.73 18.14 131,008 +0.00(+0.00%)
Jan 31, 2017 18.14 18.23 17.86 18.14 151,490 -0.09(-0.50%)
Jan 30, 2017 18.28 18.64 18.00 18.23 139,561 -0.32(-1.73%)
Jan 27, 2017 18.87 18.87 18.14 18.55 221,410 -0.28(-1.46%)
Jan 26, 2017 19.19 19.29 18.55 18.83 164,870 -0.37(-1.91%)
Jan 25, 2017 19.06 19.29 18.96 19.19 146,447 +0.32(+1.70%)
Jan 24, 2017 18.55 19.01 18.37 18.87 138,650 +0.41(+2.24%)
Jan 23, 2017 18.18 18.55 18.18 18.46 95,756 +0.18(+1.01%)
Jan 20, 2017 18.09 18.32 17.91 18.28 106,883 +0.23(+1.27%)
Jan 19, 2017 18.37 18.46 17.91 18.05 84,172 -0.23(-1.26%)
Jan 18, 2017 18.51 18.60 18.06 18.28 135,391 -0.18(-1.00%)
Jan 17, 2017 18.78 18.78 18.37 18.46 82,969 -0.41(-2.19%)
Jan 13, 2017 18.87 18.87 18.87 0 +0.28(+1.48%)
Jan 12, 2017 19.19 19.19 18.37 18.60 112,386 -0.73(-3.80%)
Jan 11, 2017 19.10 19.33 18.96 19.33 141,408 +0.23(+1.20%)
Jan 10, 2017 18.78 19.24 18.60 19.10 106,384 +0.41(+2.21%)
Jan 09, 2017 18.74 18.92 18.55 18.69 103,681 -0.18(-0.97%)
Jan 06, 2017 19.33 19.33 18.83 18.87 100,298 -0.41(-2.14%)
Jan 05, 2017 19.70 19.70 19.06 19.29 139,949 -0.41(-2.10%)
Jan 04, 2017 19.47 19.84 19.06 19.70 195,246 +0.41(+2.14%)
Jan 03, 2017 18.92 19.38 18.64 19.29 233,710 +0.64(+3.45%)
Dec 30, 2016 18.64 18.64 18.64 0 -0.46(-2.40%)
Dec 29, 2016 19.19 19.42 18.90 19.10 76,143 -0.05(-0.24%)
Dec 28, 2016 19.61 19.70 19.06 19.15 69,829 -0.37(-1.88%)
Dec 27, 2016 19.42 19.68 19.33 19.52 92,322 +0.14(+0.71%)
Dec 23, 2016 19.38 19.38 19.38 0 +0.09(+0.48%)
Dec 22, 2016 19.24 19.56 19.06 19.29 178,552 +0.05(+0.24%)
Dec 21, 2016 19.33 19.38 18.96 19.24 199,895 -0.28(-1.41%)
Dec 20, 2016 18.87 19.52 18.81 19.52 229,016 +0.69(+3.66%)
Dec 19, 2016 18.78 19.19 18.64 18.83 314,027 +0.00(+0.00%)
Dec 16, 2016 19.06 20.11 18.48 18.83 1,556,096 +0.60(+3.27%)
Dec 15, 2016 18.55 19.01 17.95 18.23 359,707 -0.23(-1.24%)
Dec 14, 2016 18.83 18.92 18.37 18.46 137,109 -0.41(-2.19%)
Dec 13, 2016 19.15 19.33 18.69 18.87 225,138 -0.06(-0.29%)
Dec 12, 2016 19.57 19.71 18.84 18.93 156,503 -0.60(-3.05%)
Dec 09, 2016 19.52 19.75 19.39 19.52 203,574 -0.05(-0.23%)
Dec 08, 2016 19.25 19.66 19.20 19.57 191,642 +0.18(+0.95%)
Dec 07, 2016 18.70 19.39 18.61 19.39 150,930 +0.73(+3.93%)
Dec 06, 2016 18.42 18.84 18.24 18.65 156,394 +0.27(+1.50%)
Dec 05, 2016 18.15 18.56 18.01 18.38 156,915 +0.41(+2.30%)
Dec 02, 2016 17.97 18.19 17.87 17.97 55,676 -0.05(-0.25%)
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.