Quanex Building Products Corp (NY: NX )

22.39 USD +0.13 (+0.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 18.67 18.87 18.56 18.84 264,504 +0.07(+0.37%)
Apr 28, 2016 18.64 18.98 18.56 18.77 411,508 +0.03(+0.16%)
Apr 27, 2016 18.79 18.90 18.50 18.74 165,435 -0.04(-0.21%)
Apr 26, 2016 18.58 18.83 18.54 18.78 212,406 +0.16(+0.86%)
Apr 25, 2016 18.68 18.75 18.53 18.62 194,970 -0.09(-0.48%)
Apr 22, 2016 18.77 19.00 18.50 18.71 169,939 -0.12(-0.64%)
Apr 21, 2016 19.30 19.43 18.59 18.83 215,253 -0.48(-2.49%)
Apr 20, 2016 18.50 19.32 18.50 19.31 359,203 +0.80(+4.32%)
Apr 19, 2016 18.43 18.59 18.36 18.51 226,438 +0.11(+0.60%)
Apr 18, 2016 18.47 18.51 18.15 18.40 186,026 -0.09(-0.49%)
Apr 15, 2016 18.19 18.49 18.08 18.49 186,639 +0.30(+1.65%)
Apr 14, 2016 18.24 18.30 18.07 18.19 98,135 -0.05(-0.27%)
Apr 13, 2016 18.03 18.26 17.88 18.24 218,713 +0.37(+2.07%)
Apr 12, 2016 17.74 18.01 17.58 17.87 127,318 +0.13(+0.73%)
Apr 11, 2016 17.95 18.19 17.73 17.74 377,262 -0.18(-1.00%)
Apr 08, 2016 18.00 18.13 17.79 17.92 268,779 +0.12(+0.67%)
Apr 07, 2016 17.57 17.85 17.57 17.80 505,319 +0.10(+0.56%)
Apr 06, 2016 17.35 17.74 17.30 17.70 296,252 +0.35(+2.02%)
Apr 05, 2016 17.28 17.50 17.22 17.35 158,058 -0.15(-0.86%)
Apr 04, 2016 17.53 17.53 17.40 17.50 290,421 -0.07(-0.40%)
Apr 01, 2016 17.21 17.59 16.95 17.57 331,888 +0.21(+1.21%)
Mar 31, 2016 17.32 17.46 16.96 17.36 189,219 -0.02(-0.12%)
Mar 30, 2016 17.35 17.48 17.12 17.38 142,833 +0.13(+0.75%)
Mar 29, 2016 16.85 17.38 16.79 17.25 244,413 +0.33(+1.95%)
Mar 28, 2016 16.84 16.95 16.64 16.92 166,607 +0.08(+0.48%)
Mar 24, 2016 16.92 16.84 16.84 16.84 197,500 -0.13(-0.77%)
Mar 23, 2016 17.20 17.26 16.89 16.97 184,472 -0.30(-1.74%)
Mar 22, 2016 16.97 17.42 16.91 17.27 253,351 +0.17(+0.99%)
Mar 21, 2016 17.33 17.37 16.83 17.10 240,995 -0.31(-1.78%)
Mar 18, 2016 17.27 17.53 17.13 17.41 295,136 +0.25(+1.46%)
Mar 17, 2016 17.09 17.20 16.89 17.16 173,528 +0.09(+0.53%)
Mar 16, 2016 16.94 17.19 16.58 17.07 189,279 -0.02(-0.12%)
Mar 15, 2016 17.37 17.51 17.02 17.09 236,793 -0.31(-1.78%)
Mar 14, 2016 17.95 17.98 17.36 17.40 528,505 +0.19(+1.10%)
Mar 11, 2016 16.61 17.26 16.61 17.21 278,414 +0.74(+4.49%)
Mar 10, 2016 16.32 16.58 16.20 16.47 323,025 +0.25(+1.54%)
Mar 09, 2016 16.73 16.85 16.07 16.22 325,591 -0.49(-2.93%)
Mar 08, 2016 18.96 19.18 15.33 16.71 1,203,432 -1.97(-10.55%)
Mar 07, 2016 18.40 18.87 18.26 18.68 329,902 +0.19(+1.03%)
Mar 04, 2016 17.52 18.61 17.40 18.49 242,697 +0.99(+5.66%)
Mar 03, 2016 17.41 17.52 17.32 17.50 295,419 +0.09(+0.52%)
Mar 02, 2016 17.56 17.65 17.26 17.41 172,448 -0.19(-1.08%)
Mar 01, 2016 17.32 17.68 17.32 17.60 121,053 +0.38(+2.21%)
Feb 29, 2016 17.63 17.80 17.21 17.22 274,967 -0.39(-2.21%)
Feb 26, 2016 17.77 17.86 17.50 17.61 254,825 -0.04(-0.23%)
Feb 25, 2016 16.72 17.89 16.70 17.65 310,610 +1.03(+6.20%)
Feb 24, 2016 16.30 16.65 16.17 16.62 536,536 +0.17(+1.03%)
Feb 23, 2016 16.43 16.61 16.41 16.45 252,262 -0.05(-0.30%)
Feb 22, 2016 16.67 16.91 16.47 16.50 252,537 -0.01(-0.06%)
Feb 19, 2016 16.65 16.73 16.46 16.51 94,184 -0.17(-1.02%)
Feb 18, 2016 17.00 17.01 16.59 16.68 145,557 -0.26(-1.53%)
Feb 17, 2016 16.53 17.05 16.43 16.94 125,819 +0.51(+3.10%)
Feb 16, 2016 16.85 16.85 16.31 16.43 154,032 -0.17(-1.02%)
Feb 12, 2016 16.27 16.60 16.60 16.60 139,200 +0.50(+3.11%)
Feb 11, 2016 16.40 16.66 16.08 16.10 140,905 -0.58(-3.48%)
Feb 10, 2016 16.82 17.22 16.66 16.68 229,687 -0.05(-0.30%)
Feb 09, 2016 16.21 16.96 16.14 16.73 228,087 +0.26(+1.58%)
Feb 08, 2016 16.96 17.09 16.39 16.47 333,070 -0.71(-4.13%)
Feb 05, 2016 17.37 17.56 17.13 17.18 169,122 -0.22(-1.26%)
Feb 04, 2016 17.26 17.62 17.25 17.40 152,336 +0.15(+0.87%)
Feb 03, 2016 17.68 17.71 17.16 17.25 165,454 -0.26(-1.48%)
Feb 02, 2016 17.90 17.94 17.44 17.51 142,383 -0.64(-3.53%)
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.