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 (%)
Mar 31, 2020 9.914 9.971 9.223 9.545 360,471 -0.48(-4.82%)
Mar 30, 2020 10.19 10.67 9.867 10.03 268,001 -0.06(-0.56%)
Mar 27, 2020 9.962 10.28 9.469 10.08 398,862 -0.31(-3.01%)
Mar 26, 2020 9.204 10.53 9.204 10.40 396,709 +1.31(+14.37%)
Mar 25, 2020 8.816 9.801 8.750 9.091 302,731 +0.39(+4.46%)
Mar 24, 2020 8.475 9.365 8.120 8.702 584,163 +0.70(+8.76%)
Mar 23, 2020 7.822 8.106 7.500 8.002 322,052 +0.08(+0.96%)
Mar 20, 2020 7.973 8.324 7.680 7.926 704,794 +0.02(+0.24%)
Mar 19, 2020 7.642 8.267 7.481 7.907 443,379 +0.26(+3.34%)
Mar 18, 2020 9.100 9.138 7.623 7.651 347,331 -1.78(-18.88%)
Mar 17, 2020 9.574 9.687 8.541 9.432 480,316 -0.09(-0.90%)
Mar 16, 2020 11.50 11.50 9.436 9.517 379,685 -2.45(-20.49%)
Mar 13, 2020 12.70 12.88 11.33 11.97 396,179 -0.11(-0.94%)
Mar 12, 2020 12.84 13.50 12.07 12.08 404,747 -1.74(-12.59%)
Mar 11, 2020 14.17 14.29 13.28 13.82 382,924 -0.71(-4.86%)
Mar 10, 2020 14.26 14.54 13.36 14.53 461,609 +1.53(+11.80%)
Mar 09, 2020 15.44 15.50 12.80 12.99 347,252 -3.51(-21.27%)
Mar 06, 2020 16.17 16.62 15.07 16.50 468,657 +0.81(+5.16%)
Mar 05, 2020 16.18 16.33 15.47 15.70 390,968 -0.85(-5.12%)
Mar 04, 2020 16.42 16.56 16.16 16.54 256,842 +0.38(+2.33%)
Mar 03, 2020 16.46 16.64 15.93 16.17 381,275 -0.19(-1.15%)
Mar 02, 2020 15.87 16.38 15.63 16.35 323,612 +0.55(+3.45%)
Feb 28, 2020 15.96 16.31 15.49 15.81 443,577 -0.62(-3.78%)
Feb 27, 2020 16.51 16.98 16.28 16.43 334,972 -0.44(-2.62%)
Feb 26, 2020 17.26 17.30 16.78 16.87 178,283 -0.34(-1.97%)
Feb 25, 2020 17.97 17.99 17.14 17.21 246,040 -0.75(-4.19%)
Feb 24, 2020 17.69 18.02 17.56 17.96 282,926 -0.16(-0.88%)
Feb 21, 2020 18.08 18.29 17.91 18.12 188,631 +0.07(+0.36%)
Feb 20, 2020 18.11 18.27 17.77 18.06 184,213 -0.08(-0.47%)
Feb 19, 2020 17.78 18.24 17.69 18.14 193,460 +0.50(+2.83%)
Feb 18, 2020 17.57 17.80 17.42 17.64 112,971 +0.05(+0.27%)
Feb 14, 2020 17.49 17.69 17.48 17.60 142,510 +0.07(+0.38%)
Feb 13, 2020 17.47 17.62 17.46 17.53 91,510 -0.04(-0.21%)
Feb 12, 2020 17.71 17.71 17.41 17.57 187,000 -0.05(-0.27%)
Feb 11, 2020 17.31 17.62 17.26 17.62 161,162 +0.37(+2.13%)
Feb 10, 2020 17.21 17.33 17.10 17.25 139,213 +0.02(+0.11%)
Feb 07, 2020 17.46 17.53 17.04 17.23 124,762 -0.28(-1.61%)
Feb 06, 2020 17.63 17.64 17.39 17.51 194,169 +0.01(+0.05%)
Feb 05, 2020 16.92 17.57 16.80 17.50 226,682 +0.79(+4.73%)
Feb 04, 2020 17.04 17.04 16.48 16.71 399,329 -0.08(-0.45%)
Feb 03, 2020 16.80 16.90 16.54 16.79 317,579 +0.11(+0.68%)
Jan 31, 2020 16.87 16.96 16.57 16.67 248,037 -0.22(-1.28%)
Jan 30, 2020 16.59 16.92 16.59 16.89 255,575 +0.14(+0.84%)
Jan 29, 2020 17.11 17.20 16.66 16.75 295,962 -0.34(-1.98%)
Jan 28, 2020 16.81 17.09 16.71 17.09 256,350 +0.36(+2.14%)
Jan 27, 2020 16.58 16.88 16.50 16.73 225,640 -0.11(-0.67%)
Jan 24, 2020 16.96 17.05 16.78 16.84 240,704 -0.17(-1.00%)
Jan 23, 2020 16.79 17.08 16.70 17.01 269,973 +0.13(+0.78%)
Jan 22, 2020 16.62 16.98 16.62 16.88 290,072 +0.26(+1.59%)
Jan 21, 2020 16.75 16.84 16.49 16.62 251,505 -0.18(-1.06%)
Jan 17, 2020 16.92 16.95 16.78 16.80 207,229 -0.03(-0.17%)
Jan 16, 2020 16.67 17.02 16.65 16.82 264,226 +0.30(+1.82%)
Jan 15, 2020 16.26 16.61 16.21 16.52 349,475 +0.21(+1.27%)
Jan 14, 2020 16.13 16.33 15.86 16.32 332,675 +0.11(+0.70%)
Jan 13, 2020 16.13 16.38 16.00 16.20 242,360 +0.08(+0.47%)
Jan 10, 2020 15.90 16.18 15.81 16.13 383,533 +0.24(+1.54%)
Jan 09, 2020 15.94 16.23 15.83 15.88 893,969 -0.02(-0.12%)
Jan 08, 2020 15.82 16.31 15.82 15.90 687,704 +0.06(+0.36%)
Jan 07, 2020 15.96 16.05 15.59 15.85 573,672 -0.25(-1.58%)
Jan 06, 2020 15.71 16.18 15.71 16.10 346,411 +0.28(+1.78%)
Jan 03, 2020 15.70 15.92 15.70 15.82 263,872 -0.10(-0.65%)
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.