Quanex Building Products Corp (NY: NX )

23.80 +0.30 (+1.28%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 15.78 15.80 15.54 15.78 100,354 -0.01(-0.06%)
Apr 29, 2019 15.67 15.84 15.64 15.79 91,022 +0.10(+0.66%)
Apr 26, 2019 15.65 15.76 15.48 15.68 90,708 +0.02(+0.12%)
Apr 25, 2019 15.70 15.78 15.40 15.67 168,389 -0.18(-1.13%)
Apr 24, 2019 15.62 15.90 15.62 15.84 132,352 +0.20(+1.27%)
Apr 23, 2019 15.33 15.65 15.24 15.65 140,224 +0.31(+2.03%)
Apr 22, 2019 15.63 15.63 15.20 15.33 134,688 -0.38(-2.40%)
Apr 18, 2019 15.61 15.83 15.58 15.71 88,271 -0.02(-0.12%)
Apr 17, 2019 15.78 15.80 15.55 15.73 115,943 +0.01(+0.06%)
Apr 16, 2019 15.69 15.73 15.48 15.72 137,319 +0.06(+0.36%)
Apr 15, 2019 15.82 15.84 15.55 15.67 106,717 -0.08(-0.54%)
Apr 12, 2019 15.78 15.81 15.52 15.75 123,240 +0.07(+0.42%)
Apr 11, 2019 15.68 15.73 15.53 15.68 116,948 +0.01(+0.06%)
Apr 10, 2019 15.48 15.67 15.31 15.67 178,897 +0.28(+1.84%)
Apr 09, 2019 15.41 15.50 15.28 15.39 345,726 -0.13(-0.85%)
Apr 08, 2019 15.43 15.57 15.35 15.52 163,162 -0.02(-0.12%)
Apr 05, 2019 15.33 15.55 15.33 15.54 94,735 +0.22(+1.42%)
Apr 04, 2019 15.16 15.50 15.16 15.33 116,868 +0.11(+0.74%)
Apr 03, 2019 15.23 15.23 15.03 15.21 220,581 +0.11(+0.75%)
Apr 02, 2019 15.18 15.18 15.02 15.10 188,241 -0.08(-0.50%)
Apr 01, 2019 15.17 15.33 15.13 15.17 290,195 +0.18(+1.20%)
Mar 29, 2019 15.16 15.20 14.88 15.00 204,412 -0.04(-0.25%)
Mar 28, 2019 14.91 15.04 14.80 15.03 183,444 +0.18(+1.21%)
Mar 27, 2019 14.74 15.03 14.71 14.85 152,293 +0.07(+0.45%)
Mar 26, 2019 14.68 14.92 14.56 14.79 189,728 +0.20(+1.36%)
Mar 25, 2019 14.24 14.59 14.17 14.59 238,928 +0.33(+2.32%)
Mar 22, 2019 14.77 14.93 14.26 14.26 222,108 -0.69(-4.61%)
Mar 21, 2019 14.89 15.23 14.89 14.95 313,528 -0.06(-0.38%)
Mar 20, 2019 14.88 15.29 14.74 15.00 267,057 +0.09(+0.63%)
Mar 19, 2019 15.08 15.16 14.88 14.91 257,322 -0.10(-0.69%)
Mar 18, 2019 14.89 15.17 14.89 15.01 283,393 +0.19(+1.27%)
Mar 15, 2019 14.54 15.46 14.48 14.83 1,201,993 +0.51(+3.56%)
Mar 14, 2019 14.45 14.53 14.29 14.32 289,288 -0.08(-0.52%)
Mar 13, 2019 14.46 14.59 14.33 14.39 348,447 -0.07(-0.45%)
Mar 12, 2019 14.64 14.93 14.44 14.46 348,953 -0.18(-1.22%)
Mar 11, 2019 13.86 14.69 13.79 14.63 468,868 +0.84(+6.13%)
Mar 08, 2019 13.86 13.92 13.64 13.79 346,105 -0.07(-0.47%)
Mar 07, 2019 15.28 15.28 13.77 13.86 812,336 -1.45(-9.45%)
Mar 06, 2019 16.54 17.32 15.30 15.30 636,804 -0.69(-4.29%)
Mar 05, 2019 16.15 16.21 15.93 15.99 258,824 -0.16(-0.99%)
Mar 04, 2019 16.24 16.35 16.09 16.15 264,803 -0.12(-0.75%)
Mar 01, 2019 16.36 16.42 16.12 16.27 186,847 +0.13(+0.81%)
Feb 28, 2019 16.25 16.32 15.91 16.14 232,025 -0.10(-0.64%)
Feb 27, 2019 16.30 16.36 16.03 16.24 151,731 -0.04(-0.23%)
Feb 26, 2019 16.51 16.54 16.16 16.28 240,566 -0.25(-1.53%)
Feb 25, 2019 16.62 16.78 16.46 16.53 224,958 -0.07(-0.40%)
Feb 22, 2019 16.53 16.71 16.51 16.60 179,284 +0.07(+0.40%)
Feb 21, 2019 16.33 16.75 16.28 16.53 253,150 +0.22(+1.32%)
Feb 20, 2019 15.92 16.45 15.91 16.32 543,023 +0.36(+2.24%)
Feb 19, 2019 15.83 16.18 15.82 15.96 241,950 +0.08(+0.53%)
Feb 15, 2019 15.86 16.02 15.79 15.87 177,047 -0.01(-0.06%)
Feb 14, 2019 15.71 15.97 15.71 15.88 174,338 +0.02(+0.12%)
Feb 13, 2019 15.89 15.96 15.78 15.86 120,610 -0.06(-0.35%)
Feb 12, 2019 15.46 16.05 15.46 15.92 188,718 +0.56(+3.67%)
Feb 11, 2019 15.32 15.42 15.19 15.36 161,951 +0.06(+0.37%)
Feb 08, 2019 15.48 15.64 15.20 15.30 132,093 -0.28(-1.81%)
Feb 07, 2019 15.40 15.89 15.27 15.58 490,451 +0.11(+0.73%)
Feb 06, 2019 14.91 15.54 14.91 15.47 280,590 +0.54(+3.58%)
Feb 05, 2019 14.72 14.95 14.57 14.94 121,168 +0.18(+1.21%)
Feb 04, 2019 14.52 14.76 14.39 14.76 128,849 +0.23(+1.62%)
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.