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, 2020 15.94 16.30 15.47 15.79 444,038 -0.62(-3.78%)
Feb 27, 2020 16.50 16.97 16.26 16.41 335,321 -0.44(-2.62%)
Feb 26, 2020 17.24 17.29 16.76 16.85 178,468 -0.34(-1.97%)
Feb 25, 2020 17.95 17.97 17.13 17.19 246,296 -0.75(-4.19%)
Feb 24, 2020 17.67 18.00 17.54 17.94 283,220 -0.16(-0.88%)
Feb 21, 2020 18.06 18.27 17.89 18.10 188,828 +0.07(+0.36%)
Feb 20, 2020 18.10 18.25 17.75 18.04 184,404 -0.08(-0.47%)
Feb 19, 2020 17.76 18.22 17.67 18.12 193,662 +0.50(+2.83%)
Feb 18, 2020 17.55 17.79 17.40 17.63 113,089 +0.05(+0.27%)
Feb 14, 2020 17.47 17.67 17.47 17.58 142,658 +0.07(+0.38%)
Feb 13, 2020 17.46 17.61 17.45 17.51 91,605 -0.04(-0.21%)
Feb 12, 2020 17.69 17.69 17.39 17.55 187,195 -0.05(-0.27%)
Feb 11, 2020 17.30 17.61 17.24 17.60 161,330 +0.37(+2.13%)
Feb 10, 2020 17.19 17.31 17.08 17.23 139,358 +0.02(+0.11%)
Feb 07, 2020 17.45 17.51 17.02 17.21 124,892 -0.28(-1.61%)
Feb 06, 2020 17.62 17.63 17.37 17.49 194,371 +0.01(+0.05%)
Feb 05, 2020 16.90 17.55 16.78 17.48 226,918 +0.79(+4.73%)
Feb 04, 2020 17.02 17.02 16.46 16.69 399,745 -0.08(-0.45%)
Feb 03, 2020 16.78 16.88 16.53 16.77 317,909 +0.11(+0.68%)
Jan 31, 2020 16.85 16.94 16.55 16.66 248,295 -0.22(-1.28%)
Jan 30, 2020 16.57 16.90 16.57 16.87 255,841 +0.14(+0.84%)
Jan 29, 2020 17.09 17.18 16.64 16.73 296,270 -0.34(-1.98%)
Jan 28, 2020 16.79 17.07 16.69 17.07 256,616 +0.36(+2.14%)
Jan 27, 2020 16.56 16.86 16.49 16.71 225,875 -0.11(-0.67%)
Jan 24, 2020 16.94 17.03 16.76 16.83 240,955 -0.17(-1.00%)
Jan 23, 2020 16.77 17.06 16.69 17.00 270,253 +0.13(+0.78%)
Jan 22, 2020 16.60 16.96 16.60 16.86 290,373 +0.26(+1.59%)
Jan 21, 2020 16.73 16.83 16.47 16.60 251,766 -0.18(-1.06%)
Jan 17, 2020 16.90 16.93 16.76 16.78 207,444 -0.03(-0.17%)
Jan 16, 2020 16.66 17.00 16.64 16.81 264,501 +0.30(+1.82%)
Jan 15, 2020 16.24 16.59 16.20 16.51 349,839 +0.21(+1.27%)
Jan 14, 2020 16.11 16.31 15.84 16.30 333,021 +0.11(+0.70%)
Jan 13, 2020 16.11 16.37 15.98 16.19 242,612 +0.08(+0.47%)
Jan 10, 2020 15.89 16.16 15.79 16.11 383,932 +0.24(+1.54%)
Jan 09, 2020 15.92 16.22 15.81 15.87 894,899 -0.02(-0.12%)
Jan 08, 2020 15.80 16.29 15.80 15.89 688,420 +0.06(+0.36%)
Jan 07, 2020 15.94 16.04 15.58 15.83 574,269 -0.25(-1.58%)
Jan 06, 2020 15.70 16.16 15.69 16.08 346,772 +0.28(+1.78%)
Jan 03, 2020 15.68 15.90 15.68 15.80 264,146 -0.10(-0.65%)
Jan 02, 2020 16.09 16.10 15.77 15.90 282,879 -0.15(-0.94%)
Dec 31, 2019 16.06 16.20 16.00 16.06 250,529 -0.01(-0.06%)
Dec 30, 2019 16.26 16.35 16.02 16.06 299,367 -0.20(-1.21%)
Dec 27, 2019 16.47 16.64 16.24 16.26 298,720 -0.22(-1.31%)
Dec 26, 2019 16.77 16.85 16.45 16.48 209,935 -0.39(-2.34%)
Dec 24, 2019 16.63 16.91 16.57 16.87 199,891 +0.22(+1.30%)
Dec 23, 2019 16.92 16.96 16.15 16.66 379,886 -0.22(-1.28%)
Dec 20, 2019 17.52 17.62 16.82 16.87 750,524 -0.68(-3.86%)
Dec 19, 2019 17.79 17.86 17.43 17.55 269,238 -0.18(-1.01%)
Dec 18, 2019 17.95 17.95 17.53 17.73 403,270 -0.09(-0.53%)
Dec 17, 2019 18.14 18.14 17.74 17.82 717,853 -0.36(-1.96%)
Dec 16, 2019 18.70 18.75 18.09 18.18 686,696 -0.30(-1.63%)
Dec 13, 2019 18.41 19.20 18.30 18.48 450,527 +0.13(+0.72%)
Dec 12, 2019 18.03 18.67 17.65 18.35 758,047 -0.14(-0.76%)
Dec 11, 2019 17.91 18.69 17.91 18.49 454,702 +0.66(+3.67%)
Dec 10, 2019 17.86 18.18 17.73 17.83 459,709 -0.46(-2.51%)
Dec 09, 2019 18.11 18.47 17.75 18.29 813,445 +0.19(+1.03%)
Dec 06, 2019 18.34 18.49 17.88 18.11 481,428 -0.06(-0.31%)
Dec 05, 2019 17.69 18.17 17.65 18.16 544,745 +0.43(+2.43%)
Dec 04, 2019 17.38 17.90 17.29 17.73 226,968 +0.44(+2.54%)
Dec 03, 2019 17.59 17.59 17.27 17.29 221,405 -0.41(-2.33%)
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.