Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 15.45 15.47 15.22 15.45 102,465 -0.01(-0.06%)
Apr 29, 2019 15.35 15.51 15.31 15.46 92,936 +0.10(+0.66%)
Apr 26, 2019 15.32 15.43 15.16 15.36 92,616 +0.02(+0.12%)
Apr 25, 2019 15.38 15.45 15.08 15.34 171,930 -0.18(-1.13%)
Apr 24, 2019 15.30 15.57 15.30 15.52 135,136 +0.19(+1.27%)
Apr 23, 2019 15.02 15.32 14.93 15.32 143,173 +0.30(+2.03%)
Apr 22, 2019 15.31 15.31 14.89 15.02 137,521 -0.37(-2.40%)
Apr 18, 2019 15.29 15.50 15.26 15.39 90,127 -0.02(-0.12%)
Apr 17, 2019 15.45 15.47 15.23 15.41 118,382 +0.01(+0.06%)
Apr 16, 2019 15.37 15.41 15.16 15.40 140,207 +0.06(+0.36%)
Apr 15, 2019 15.49 15.51 15.23 15.34 108,961 -0.08(-0.54%)
Apr 12, 2019 15.45 15.48 15.20 15.43 125,832 +0.06(+0.42%)
Apr 11, 2019 15.36 15.41 15.21 15.36 119,407 +0.01(+0.06%)
Apr 10, 2019 15.16 15.35 14.99 15.35 182,659 +0.28(+1.84%)
Apr 09, 2019 15.09 15.18 14.96 15.07 352,997 -0.13(-0.85%)
Apr 08, 2019 15.11 15.25 15.04 15.20 166,594 -0.02(-0.12%)
Apr 05, 2019 15.01 15.23 15.01 15.22 96,727 +0.21(+1.42%)
Apr 04, 2019 14.85 15.19 14.85 15.01 119,326 +0.11(+0.74%)
Apr 03, 2019 14.92 14.92 14.72 14.90 225,220 +0.11(+0.75%)
Apr 02, 2019 14.87 14.87 14.71 14.79 192,200 -0.07(-0.50%)
Apr 01, 2019 14.86 15.02 14.82 14.86 296,298 +0.18(+1.20%)
Mar 29, 2019 14.85 14.88 14.58 14.69 208,711 -0.04(-0.25%)
Mar 28, 2019 14.60 14.73 14.49 14.72 187,302 +0.18(+1.21%)
Mar 27, 2019 14.44 14.72 14.41 14.55 155,496 +0.06(+0.45%)
Mar 26, 2019 14.38 14.61 14.26 14.48 193,718 +0.19(+1.36%)
Mar 25, 2019 13.95 14.29 13.88 14.29 243,954 +0.32(+2.32%)
Mar 22, 2019 14.46 14.62 13.97 13.97 226,780 -0.67(-4.61%)
Mar 21, 2019 14.58 14.92 14.58 14.64 320,122 -0.06(-0.38%)
Mar 20, 2019 14.58 14.97 14.44 14.70 272,673 +0.09(+0.63%)
Mar 19, 2019 14.77 14.84 14.58 14.60 262,734 -0.10(-0.69%)
Mar 18, 2019 14.58 14.86 14.58 14.70 289,353 +0.18(+1.27%)
Mar 15, 2019 14.24 15.14 14.18 14.52 1,227,273 +0.50(+3.56%)
Mar 14, 2019 14.15 14.23 13.99 14.02 295,372 -0.07(-0.52%)
Mar 13, 2019 14.16 14.29 14.04 14.09 355,776 -0.06(-0.45%)
Mar 12, 2019 14.34 14.62 14.14 14.16 356,293 -0.17(-1.22%)
Mar 11, 2019 13.57 14.39 13.51 14.33 478,730 +0.83(+6.13%)
Mar 08, 2019 13.57 13.63 13.36 13.51 353,384 -0.06(-0.47%)
Mar 07, 2019 14.97 14.97 13.49 13.57 829,421 -1.42(-9.45%)
Mar 06, 2019 16.20 16.96 14.99 14.99 650,198 -0.67(-4.29%)
Mar 05, 2019 15.81 15.88 15.60 15.66 264,268 -0.16(-0.99%)
Mar 04, 2019 15.91 16.02 15.76 15.81 270,372 -0.12(-0.75%)
Mar 01, 2019 16.03 16.08 15.79 15.93 190,777 +0.13(+0.81%)
Feb 28, 2019 15.91 15.98 15.58 15.80 236,905 -0.10(-0.64%)
Feb 27, 2019 15.96 16.03 15.70 15.91 154,922 -0.04(-0.23%)
Feb 26, 2019 16.17 16.20 15.82 15.94 245,625 -0.25(-1.53%)
Feb 25, 2019 16.28 16.43 16.12 16.19 229,690 -0.06(-0.40%)
Feb 22, 2019 16.19 16.37 16.17 16.25 183,055 +0.06(+0.40%)
Feb 21, 2019 16.00 16.40 15.94 16.19 258,474 +0.21(+1.32%)
Feb 20, 2019 15.59 16.11 15.58 15.98 554,443 +0.35(+2.24%)
Feb 19, 2019 15.50 15.85 15.49 15.63 247,039 +0.08(+0.53%)
Feb 15, 2019 15.53 15.69 15.46 15.55 180,771 -0.01(-0.06%)
Feb 14, 2019 15.39 15.64 15.39 15.56 178,005 +0.02(+0.12%)
Feb 13, 2019 15.57 15.63 15.46 15.54 123,147 -0.06(-0.35%)
Feb 12, 2019 15.14 15.72 15.14 15.59 192,687 +0.55(+3.67%)
Feb 11, 2019 15.00 15.11 14.88 15.04 165,357 +0.06(+0.37%)
Feb 08, 2019 15.16 15.32 14.88 14.99 134,871 -0.28(-1.81%)
Feb 07, 2019 15.08 15.57 14.96 15.26 500,766 +0.11(+0.73%)
Feb 06, 2019 14.60 15.22 14.60 15.15 286,491 +0.52(+3.58%)
Feb 05, 2019 14.42 14.65 14.27 14.63 123,717 +0.17(+1.21%)
Feb 04, 2019 14.22 14.45 14.09 14.45 131,559 +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.