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 29, 2018 15.87 15.87 15.87 0 +0.00(+0.00%)
Mar 28, 2018 15.82 15.96 15.59 15.87 152,364 +0.14(+0.87%)
Mar 27, 2018 16.19 16.19 15.50 15.73 188,337 -0.41(-2.54%)
Mar 26, 2018 15.87 16.14 15.68 16.14 236,861 +0.55(+3.51%)
Mar 23, 2018 16.10 16.32 15.59 15.59 223,680 -0.46(-2.84%)
Mar 22, 2018 16.55 16.78 15.96 16.05 229,441 -0.59(-3.56%)
Mar 21, 2018 16.32 16.82 16.32 16.64 643,551 +0.27(+1.67%)
Mar 20, 2018 16.37 16.55 16.14 16.37 278,519 +0.09(+0.56%)
Mar 19, 2018 16.46 16.46 15.87 16.28 262,949 -0.32(-1.92%)
Mar 16, 2018 16.14 16.87 16.14 16.60 683,501 +0.46(+2.83%)
Mar 15, 2018 16.60 16.87 16.00 16.14 579,422 -0.41(-2.48%)
Mar 14, 2018 16.60 16.69 16.21 16.55 670,318 +0.08(+0.50%)
Mar 13, 2018 17.15 17.20 16.24 16.47 247,978 -0.59(-3.47%)
Mar 12, 2018 16.38 17.15 16.29 17.06 225,708 +0.77(+4.75%)
Mar 09, 2018 15.88 16.47 15.47 16.29 432,929 +0.59(+3.77%)
Mar 08, 2018 15.74 15.92 15.47 15.70 322,364 +0.09(+0.58%)
Mar 07, 2018 15.20 15.60 406,926 -1.23(-7.30%)
Mar 06, 2018 17.29 17.47 16.47 16.83 657,622 +0.96(+6.02%)
Mar 05, 2018 15.42 16.13 15.24 15.88 436,875 +0.41(+2.65%)
Mar 02, 2018 15.10 15.56 15.01 15.47 307,778 +0.27(+1.80%)
Mar 01, 2018 15.24 15.51 15.15 15.20 243,209 -0.05(-0.30%)
Feb 28, 2018 15.79 15.92 15.20 15.24 251,653 -0.55(-3.46%)
Feb 27, 2018 16.79 17.02 15.74 15.79 272,820 -1.00(-5.96%)
Feb 26, 2018 16.70 17.02 16.58 16.79 221,945 +0.09(+0.55%)
Feb 23, 2018 16.92 16.92 16.56 16.70 91,464 -0.09(-0.54%)
Feb 22, 2018 17.02 16.79 134,928 +0.09(+0.55%)
Feb 21, 2018 17.15 17.15 16.70 16.70 136,001 -0.36(-2.13%)
Feb 20, 2018 16.88 17.20 16.88 17.06 167,848 +0.14(+0.81%)
Feb 16, 2018 16.92 16.92 16.92 0 +0.09(+0.54%)
Feb 15, 2018 16.88 16.97 16.56 16.83 148,378 +0.09(+0.54%)
Feb 14, 2018 16.42 16.88 16.42 16.74 116,379 +0.14(+0.82%)
Feb 13, 2018 16.79 16.83 16.61 16.61 270,705 -0.23(-1.35%)
Feb 12, 2018 17.33 17.33 16.83 16.83 170,703 -0.50(-2.89%)
Feb 09, 2018 17.52 17.61 16.88 17.33 207,989 +0.05(+0.26%)
Feb 08, 2018 17.97 17.97 17.24 17.29 186,052 -0.68(-3.80%)
Feb 07, 2018 17.97 18.11 17.70 17.97 231,678 -0.09(-0.50%)
Feb 06, 2018 17.47 18.11 17.38 18.06 200,280 -0.05(-0.25%)
Feb 05, 2018 18.15 18.38 17.83 18.11 172,340 -0.23(-1.24%)
Feb 02, 2018 18.70 18.77 18.24 18.33 198,513 -0.55(-2.89%)
Feb 01, 2018 18.70 18.97 18.61 18.88 121,892 +0.05(+0.24%)
Jan 31, 2018 18.79 18.97 18.58 18.83 242,622 +0.18(+0.98%)
Jan 30, 2018 18.56 18.83 18.38 18.65 156,886 +0.05(+0.24%)
Jan 29, 2018 18.70 18.97 18.43 18.61 358,792 -0.18(-0.97%)
Jan 26, 2018 19.15 19.15 18.61 18.79 137,479 -0.32(-1.67%)
Jan 25, 2018 19.24 19.24 18.74 19.11 240,534 -0.05(-0.24%)
Jan 24, 2018 19.34 19.65 19.06 19.15 111,579 -0.14(-0.71%)
Jan 23, 2018 19.61 19.61 19.06 19.29 97,474 -0.36(-1.85%)
Jan 22, 2018 19.84 19.84 19.43 19.65 70,299 -0.27(-1.37%)
Jan 19, 2018 19.61 20.06 19.56 19.93 117,236 +0.23(+1.15%)
Jan 18, 2018 20.34 20.38 19.70 19.70 156,660 -0.73(-3.56%)
Jan 17, 2018 20.11 20.47 19.93 20.43 111,172 +0.36(+1.81%)
Jan 16, 2018 20.61 20.75 20.06 20.06 94,015 -0.41(-2.00%)
Jan 12, 2018 20.47 20.47 20.47 0 -0.09(-0.44%)
Jan 11, 2018 20.56 20.70 20.38 20.56 159,063 +0.18(+0.89%)
Jan 10, 2018 20.38 145,280 -0.41(-1.97%)
Jan 09, 2018 20.79 21.06 20.61 20.79 85,113 +0.00(+0.00%)
Jan 08, 2018 20.84 20.88 20.52 20.79 159,282 -0.14(-0.65%)
Jan 05, 2018 20.75 20.93 20.61 20.93 85,647 +0.23(+1.10%)
Jan 04, 2018 20.79 21.02 20.56 20.70 224,820 +0.00(+0.00%)
Jan 03, 2018 21.11 21.16 20.65 20.70 176,827 -0.41(-1.94%)
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.