Quanex Building Products Corp (NY: NX )

24.33 +0.11 (+0.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 19.23 19.28 18.73 18.77 95,410 -0.51(-2.63%)
Apr 27, 2017 19.51 19.69 19.28 19.28 95,399 -0.18(-0.95%)
Apr 26, 2017 19.14 19.69 19.10 19.46 154,465 +0.28(+1.44%)
Apr 25, 2017 18.91 19.23 18.73 19.19 170,061 +0.51(+2.71%)
Apr 24, 2017 18.50 18.77 18.31 18.68 240,521 +0.51(+2.78%)
Apr 21, 2017 18.08 18.36 17.95 18.18 141,514 +0.05(+0.25%)
Apr 20, 2017 18.08 18.31 17.95 18.13 93,531 +0.14(+0.77%)
Apr 19, 2017 17.99 18.18 17.85 17.99 116,355 +0.00(+0.00%)
Apr 18, 2017 17.71 18.04 17.62 17.99 114,160 +0.18(+1.03%)
Apr 17, 2017 17.58 17.81 17.48 17.81 88,847 +0.37(+2.11%)
Apr 13, 2017 17.67 17.85 17.39 17.44 128,190 -0.23(-1.30%)
Apr 12, 2017 17.99 17.99 17.48 17.67 143,419 -0.41(-2.29%)
Apr 11, 2017 17.90 18.22 17.81 18.08 120,446 +0.09(+0.51%)
Apr 10, 2017 17.81 18.27 17.76 17.99 131,512 +0.18(+1.03%)
Apr 07, 2017 17.71 17.90 17.62 17.81 113,723 +0.00(+0.00%)
Apr 06, 2017 17.90 17.99 17.62 17.81 108,790 +0.00(+0.00%)
Apr 05, 2017 18.08 18.31 17.76 17.81 172,965 -0.14(-0.77%)
Apr 04, 2017 17.81 18.13 17.76 17.95 119,741 +0.09(+0.52%)
Apr 03, 2017 18.73 18.77 17.81 17.85 278,536 -0.78(-4.20%)
Mar 31, 2017 18.59 18.82 18.54 18.64 146,951 +0.09(+0.50%)
Mar 30, 2017 18.41 18.68 18.36 18.54 139,155 +0.14(+0.75%)
Mar 29, 2017 18.18 18.41 17.99 18.41 115,725 +0.09(+0.50%)
Mar 28, 2017 17.90 18.31 17.81 18.31 134,835 +0.32(+1.79%)
Mar 27, 2017 17.58 18.27 17.48 17.99 114,687 +0.14(+0.77%)
Mar 24, 2017 17.90 17.99 17.58 17.85 136,893 +0.00(+0.00%)
Mar 23, 2017 17.85 18.04 17.71 17.85 96,905 +0.00(+0.00%)
Mar 22, 2017 17.95 18.08 17.53 17.85 191,042 -0.14(-0.77%)
Mar 21, 2017 18.50 18.50 17.90 17.99 184,435 -0.37(-2.01%)
Mar 20, 2017 18.77 18.77 18.27 18.36 121,949 -0.41(-2.21%)
Mar 17, 2017 19.14 19.14 18.36 18.77 607,947 -0.37(-1.92%)
Mar 16, 2017 18.59 19.46 18.59 19.14 326,749 +0.64(+3.48%)
Mar 15, 2017 18.36 18.68 18.13 18.50 175,255 +0.31(+1.72%)
Mar 14, 2017 17.95 18.57 17.86 18.18 161,591 +0.05(+0.25%)
Mar 13, 2017 17.82 18.32 17.77 18.14 222,071 +0.28(+1.54%)
Mar 10, 2017 17.91 18.12 17.68 17.86 281,867 +0.14(+0.78%)
Mar 09, 2017 17.91 18.00 17.68 17.73 185,402 -0.09(-0.52%)
Mar 08, 2017 17.63 18.09 17.59 17.82 249,473 +0.09(+0.52%)
Mar 07, 2017 16.03 18.02 16.03 17.73 444,374 +0.73(+4.32%)
Mar 06, 2017 17.45 17.54 16.94 16.99 159,541 -0.55(-3.14%)
Mar 03, 2017 17.77 17.77 17.40 17.54 127,611 -0.18(-1.04%)
Mar 02, 2017 17.95 18.14 17.68 17.73 146,193 -0.37(-2.03%)
Mar 01, 2017 18.28 18.51 18.07 18.09 191,780 +0.14(+0.77%)
Feb 28, 2017 18.37 18.46 17.91 17.95 127,324 -0.55(-2.98%)
Feb 27, 2017 18.14 18.60 18.14 18.51 115,572 +0.28(+1.51%)
Feb 24, 2017 17.91 18.28 17.82 18.23 96,648 +0.05(+0.25%)
Feb 23, 2017 18.00 18.18 17.86 18.18 130,096 +0.28(+1.54%)
Feb 22, 2017 17.91 18.23 17.73 17.91 92,933 +0.00(+0.00%)
Feb 21, 2017 17.73 17.95 17.54 17.91 107,236 +0.23(+1.30%)
Feb 17, 2017 17.68 17.68 17.68 0 -0.28(-1.53%)
Feb 16, 2017 18.28 18.28 17.77 17.95 130,091 -0.32(-1.76%)
Feb 15, 2017 17.91 18.34 17.86 18.28 73,971 +0.23(+1.27%)
Feb 14, 2017 17.95 18.05 17.63 18.05 114,632 +0.00(+0.00%)
Feb 13, 2017 18.09 18.18 17.93 18.05 78,349 +0.05(+0.25%)
Feb 10, 2017 17.95 18.05 17.68 18.00 106,516 +0.18(+1.03%)
Feb 09, 2017 17.59 18.00 17.49 17.82 104,990 +0.23(+1.31%)
Feb 08, 2017 17.45 17.68 17.24 17.59 122,445 +0.09(+0.52%)
Feb 07, 2017 18.00 18.00 17.45 17.50 117,030 -0.37(-2.06%)
Feb 06, 2017 18.09 18.14 17.82 17.86 90,508 -0.32(-1.77%)
Feb 03, 2017 18.28 18.32 18.05 18.18 150,669 +0.18(+1.02%)
Feb 02, 2017 18.14 18.14 17.59 18.00 174,105 -0.14(-0.76%)
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.