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 (%)
Feb 28, 2018 15.80 15.94 15.21 15.26 251,391 -0.55(-3.46%)
Feb 27, 2018 16.80 17.03 15.76 15.80 272,536 -1.00(-5.96%)
Feb 26, 2018 16.71 17.03 16.60 16.80 221,714 +0.09(+0.54%)
Feb 23, 2018 16.94 16.94 16.58 16.71 91,369 -0.09(-0.54%)
Feb 22, 2018 17.03 16.80 134,788 +0.09(+0.54%)
Feb 21, 2018 17.17 17.17 16.71 16.71 135,859 -0.36(-2.13%)
Feb 20, 2018 16.90 17.21 16.90 17.08 167,674 +0.14(+0.81%)
Feb 16, 2018 16.94 16.94 16.94 0 +0.09(+0.54%)
Feb 15, 2018 16.90 16.99 16.58 16.85 148,224 +0.09(+0.54%)
Feb 14, 2018 16.44 16.90 16.44 16.76 116,258 +0.14(+0.82%)
Feb 13, 2018 16.80 16.85 16.62 16.62 270,424 -0.23(-1.35%)
Feb 12, 2018 17.35 17.35 16.85 16.85 170,525 -0.50(-2.89%)
Feb 09, 2018 17.53 17.62 16.90 17.35 207,773 +0.05(+0.26%)
Feb 08, 2018 17.99 17.99 17.26 17.31 185,858 -0.68(-3.80%)
Feb 07, 2018 17.99 18.13 17.72 17.99 231,437 -0.09(-0.50%)
Feb 06, 2018 17.49 18.13 17.40 18.08 200,072 -0.05(-0.25%)
Feb 05, 2018 18.17 18.40 17.85 18.13 172,161 -0.23(-1.24%)
Feb 02, 2018 18.72 18.79 18.26 18.35 198,307 -0.55(-2.89%)
Feb 01, 2018 18.72 18.99 18.63 18.90 121,765 +0.05(+0.24%)
Jan 31, 2018 18.81 18.99 18.60 18.85 242,370 +0.18(+0.98%)
Jan 30, 2018 18.58 18.85 18.40 18.67 156,723 +0.05(+0.24%)
Jan 29, 2018 18.72 18.99 18.44 18.63 358,419 -0.18(-0.97%)
Jan 26, 2018 19.17 19.17 18.63 18.81 137,336 -0.32(-1.67%)
Jan 25, 2018 19.26 19.26 18.76 19.13 240,284 -0.05(-0.24%)
Jan 24, 2018 19.36 19.67 19.08 19.17 111,463 -0.14(-0.71%)
Jan 23, 2018 19.63 19.63 19.08 19.31 97,373 -0.36(-1.85%)
Jan 22, 2018 19.86 19.86 19.45 19.67 70,226 -0.27(-1.37%)
Jan 19, 2018 19.63 20.08 19.58 19.95 117,114 +0.23(+1.15%)
Jan 18, 2018 20.36 20.40 19.72 19.72 156,498 -0.73(-3.56%)
Jan 17, 2018 20.13 20.49 19.95 20.45 111,056 +0.36(+1.81%)
Jan 16, 2018 20.63 20.77 20.08 20.08 93,917 -0.41(-2.00%)
Jan 12, 2018 20.49 20.49 20.49 0 -0.09(-0.44%)
Jan 11, 2018 20.59 20.72 20.40 20.59 158,898 +0.18(+0.89%)
Jan 10, 2018 20.40 145,129 -0.41(-1.97%)
Jan 09, 2018 20.81 21.09 20.63 20.81 85,024 +0.00(+0.00%)
Jan 08, 2018 20.86 20.90 20.54 20.81 159,116 -0.14(-0.65%)
Jan 05, 2018 20.77 20.95 20.63 20.95 85,558 +0.23(+1.10%)
Jan 04, 2018 20.81 21.04 20.59 20.72 224,586 +0.00(+0.00%)
Jan 03, 2018 21.13 21.18 20.68 20.72 176,644 -0.41(-1.94%)
Jan 02, 2018 21.50 21.50 20.86 21.13 270,171 -0.18(-0.85%)
Dec 29, 2017 21.31 21.31 21.31 0 -0.05(-0.21%)
Dec 28, 2017 20.77 21.40 20.77 21.36 137,791 +0.55(+2.63%)
Dec 27, 2017 20.99 21.13 20.77 20.81 172,126 -0.18(-0.87%)
Dec 26, 2017 21.31 21.68 20.95 20.99 141,089 -0.36(-1.71%)
Dec 22, 2017 21.54 21.63 21.22 21.36 121,205 -0.23(-1.06%)
Dec 21, 2017 21.31 21.86 21.18 21.59 135,313 +0.32(+1.50%)
Dec 20, 2017 21.18 21.38 21.04 21.27 135,632 +0.18(+0.86%)
Dec 19, 2017 21.27 21.45 20.99 21.09 259,446 +0.00(+0.00%)
Dec 18, 2017 21.40 21.40 20.04 21.09 475,803 -0.82(-3.74%)
Dec 15, 2017 21.81 22.41 21.31 21.91 939,141 +0.23(+1.05%)
Dec 14, 2017 21.54 21.91 21.50 21.68 225,775 +0.08(+0.38%)
Dec 13, 2017 20.28 21.69 20.28 21.60 424,323 +1.32(+6.50%)
Dec 12, 2017 19.41 20.46 19.32 20.28 879,157 +1.18(+6.19%)
Dec 11, 2017 19.05 19.23 18.87 19.10 257,138 +0.09(+0.48%)
Dec 08, 2017 19.00 19.10 18.78 19.00 294,751 +0.00(+0.00%)
Dec 07, 2017 18.96 19.19 18.78 163,654 +0.00(+0.00%)
Dec 06, 2017 19.28 19.32 18.96 19.00 85,308 -0.27(-1.42%)
Dec 05, 2017 19.69 19.69 19.23 19.28 77,751 -0.41(-2.08%)
Dec 04, 2017 20.19 20.19 19.69 19.69 66,831 -0.27(-1.37%)
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.