Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 9.865 9.922 9.177 9.498 362,275 -0.48(-4.82%)
Mar 30, 2020 10.14 10.62 9.818 9.978 269,342 -0.06(-0.56%)
Mar 27, 2020 9.912 10.23 9.422 10.03 400,858 -0.31(-3.01%)
Mar 26, 2020 9.158 10.48 9.158 10.35 398,694 +1.30(+14.38%)
Mar 25, 2020 8.772 9.752 8.706 9.045 304,245 +0.39(+4.46%)
Mar 24, 2020 8.433 9.319 8.080 8.659 587,085 +0.70(+8.76%)
Mar 23, 2020 7.783 8.065 7.462 7.962 323,663 +0.08(+0.96%)
Mar 20, 2020 7.934 8.282 7.641 7.886 708,320 +0.02(+0.24%)
Mar 19, 2020 7.604 8.226 7.444 7.868 445,597 +0.25(+3.34%)
Mar 18, 2020 9.055 9.093 7.585 7.613 349,069 -1.77(-18.88%)
Mar 17, 2020 9.526 9.639 8.499 9.385 482,719 -0.08(-0.90%)
Mar 16, 2020 11.44 11.44 9.389 9.469 381,584 -2.44(-20.49%)
Mar 13, 2020 12.64 12.82 11.27 11.91 398,161 -0.11(-0.93%)
Mar 12, 2020 12.78 13.44 12.01 12.02 406,772 -1.73(-12.59%)
Mar 11, 2020 14.10 14.22 13.21 13.75 384,840 -0.70(-4.86%)
Mar 10, 2020 14.19 14.47 13.30 14.46 463,918 +1.53(+11.80%)
Mar 09, 2020 15.36 15.42 12.73 12.93 348,989 -3.49(-21.27%)
Mar 06, 2020 16.09 16.54 15.00 16.42 471,001 +0.81(+5.16%)
Mar 05, 2020 16.09 16.24 15.39 15.62 392,924 -0.84(-5.12%)
Mar 04, 2020 16.34 16.48 16.08 16.46 258,126 +0.37(+2.33%)
Mar 03, 2020 16.38 16.55 15.85 16.09 383,182 -0.19(-1.15%)
Mar 02, 2020 15.79 16.30 15.55 16.27 325,231 +0.54(+3.45%)
Feb 28, 2020 15.88 16.23 15.41 15.73 445,795 -0.62(-3.78%)
Feb 27, 2020 16.43 16.90 16.20 16.35 336,648 -0.44(-2.62%)
Feb 26, 2020 17.17 17.22 16.69 16.79 179,174 -0.34(-1.97%)
Feb 25, 2020 17.88 17.90 17.06 17.12 247,271 -0.75(-4.19%)
Feb 24, 2020 17.60 17.93 17.47 17.87 284,341 -0.16(-0.88%)
Feb 21, 2020 17.99 18.20 17.82 18.03 189,575 +0.07(+0.36%)
Feb 20, 2020 18.02 18.18 17.68 17.97 185,134 -0.08(-0.47%)
Feb 19, 2020 17.69 18.15 17.60 18.05 194,428 +0.50(+2.83%)
Feb 18, 2020 17.48 17.71 17.33 17.56 113,536 +0.05(+0.27%)
Feb 14, 2020 17.41 17.60 17.40 17.51 143,222 +0.07(+0.38%)
Feb 13, 2020 17.39 17.54 17.38 17.44 91,968 -0.04(-0.21%)
Feb 12, 2020 17.62 17.62 17.32 17.48 187,935 -0.05(-0.27%)
Feb 11, 2020 17.23 17.54 17.17 17.53 161,968 +0.37(+2.13%)
Feb 10, 2020 17.12 17.24 17.01 17.16 139,909 +0.02(+0.11%)
Feb 07, 2020 17.38 17.44 16.96 17.14 125,386 -0.28(-1.61%)
Feb 06, 2020 17.55 17.56 17.30 17.42 195,140 +0.01(+0.05%)
Feb 05, 2020 16.83 17.48 16.71 17.42 227,816 +0.79(+4.73%)
Feb 04, 2020 16.96 16.96 16.39 16.63 401,327 -0.07(-0.45%)
Feb 03, 2020 16.71 16.81 16.46 16.70 319,168 +0.11(+0.68%)
Jan 31, 2020 16.79 16.87 16.49 16.59 249,278 -0.22(-1.28%)
Jan 30, 2020 16.51 16.83 16.51 16.81 256,853 +0.14(+0.84%)
Jan 29, 2020 17.02 17.12 16.57 16.67 297,443 -0.34(-1.98%)
Jan 28, 2020 16.72 17.00 16.63 17.00 257,632 +0.36(+2.14%)
Jan 27, 2020 16.50 16.80 16.42 16.65 226,769 -0.11(-0.67%)
Jan 24, 2020 16.87 16.96 16.69 16.76 241,908 -0.17(-1.00%)
Jan 23, 2020 16.70 16.99 16.62 16.93 271,323 +0.13(+0.78%)
Jan 22, 2020 16.54 16.89 16.54 16.80 291,523 +0.26(+1.59%)
Jan 21, 2020 16.67 16.76 16.40 16.54 252,763 -0.18(-1.06%)
Jan 17, 2020 16.83 16.86 16.69 16.71 208,265 -0.03(-0.17%)
Jan 16, 2020 16.59 16.94 16.57 16.74 265,548 +0.30(+1.82%)
Jan 15, 2020 16.18 16.53 16.13 16.44 351,223 +0.21(+1.27%)
Jan 14, 2020 16.05 16.24 15.78 16.24 334,339 +0.11(+0.70%)
Jan 13, 2020 16.05 16.30 15.92 16.12 243,572 +0.07(+0.47%)
Jan 10, 2020 15.82 16.09 15.73 16.05 385,452 +0.24(+1.54%)
Jan 09, 2020 15.86 16.15 15.75 15.80 898,441 -0.02(-0.12%)
Jan 08, 2020 15.74 16.23 15.74 15.82 691,144 +0.06(+0.36%)
Jan 07, 2020 15.88 15.97 15.51 15.77 576,542 -0.25(-1.58%)
Jan 06, 2020 15.64 16.09 15.63 16.02 348,144 +0.28(+1.78%)
Jan 03, 2020 15.62 15.84 15.62 15.74 265,191 -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.