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 (%)
Apr 30, 2020 11.95 12.31 11.69 11.75 263,105 -0.62(-5.03%)
Apr 29, 2020 12.00 12.55 11.86 12.37 260,594 +0.88(+7.62%)
Apr 28, 2020 10.89 11.54 10.86 11.50 234,806 +1.07(+10.31%)
Apr 27, 2020 10.12 10.53 9.978 10.42 133,177 +0.47(+4.74%)
Apr 24, 2020 9.780 10.08 9.498 9.950 119,503 +0.12(+1.25%)
Apr 23, 2020 9.479 9.988 9.479 9.827 153,030 +0.31(+3.27%)
Apr 22, 2020 9.827 9.875 9.451 9.517 171,676 -0.13(-1.37%)
Apr 21, 2020 9.375 9.733 9.375 9.648 223,012 -0.12(-1.25%)
Apr 20, 2020 9.827 10.12 9.658 9.771 95,227 -0.32(-3.17%)
Apr 17, 2020 9.856 10.34 9.856 10.09 174,161 +0.57(+5.94%)
Apr 16, 2020 9.648 9.837 9.206 9.526 217,893 -0.21(-2.13%)
Apr 15, 2020 9.846 9.903 9.517 9.733 164,942 -0.56(-5.40%)
Apr 14, 2020 10.76 11.11 10.23 10.29 470,879 -0.42(-3.96%)
Apr 13, 2020 11.14 11.14 10.61 10.71 226,007 -0.60(-5.33%)
Apr 09, 2020 10.85 11.36 10.64 11.32 236,142 +0.89(+8.49%)
Apr 08, 2020 10.03 10.57 9.903 10.43 231,215 +0.67(+6.85%)
Apr 07, 2020 10.23 10.53 9.667 9.761 283,092 -0.08(-0.77%)
Apr 06, 2020 8.923 9.931 8.923 9.837 337,536 +1.06(+12.02%)
Apr 03, 2020 8.697 8.800 8.452 8.782 319,349 -0.07(-0.75%)
Apr 02, 2020 8.923 9.347 8.584 8.848 172,180 +0.17(+1.95%)
Apr 01, 2020 8.979 9.121 8.537 8.678 428,213 -0.82(-8.63%)
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%)
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.