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 (%)
May 31, 2017 18.05 18.64 17.20 18.55 370,528 +1.08(+6.19%)
May 30, 2017 17.38 17.56 17.06 17.47 152,782 -0.05(-0.26%)
May 26, 2017 17.34 17.51 17.29 17.51 73,796 +0.05(+0.26%)
May 25, 2017 17.42 17.60 17.33 17.47 108,965 +0.14(+0.78%)
May 24, 2017 17.78 17.78 17.29 17.33 99,616 -0.41(-2.28%)
May 23, 2017 17.74 17.96 17.65 17.74 108,075 +0.00(+0.00%)
May 22, 2017 17.78 17.92 17.65 17.74 61,089 +0.00(+0.00%)
May 19, 2017 17.47 17.78 17.42 17.74 180,414 +0.27(+1.55%)
May 18, 2017 17.38 17.74 17.24 17.47 218,308 +0.09(+0.52%)
May 17, 2017 18.19 17.92 17.38 17.38 308,876 -0.81(-4.46%)
May 16, 2017 18.14 18.32 17.98 18.19 122,679 +0.14(+0.75%)
May 15, 2017 18.19 18.50 18.05 18.05 118,159 -0.09(-0.50%)
May 12, 2017 18.28 18.41 18.01 18.14 115,672 -0.23(-1.23%)
May 11, 2017 18.10 18.41 17.65 18.37 138,529 +0.18(+0.99%)
May 10, 2017 18.37 18.46 18.01 18.19 129,353 -0.27(-1.46%)
May 09, 2017 18.55 18.59 18.23 18.46 111,682 -0.09(-0.49%)
May 08, 2017 18.37 18.55 18.25 18.55 150,232 +0.13(+0.73%)
May 05, 2017 18.82 18.82 18.28 18.41 173,255 -0.36(-1.92%)
May 04, 2017 18.59 18.82 18.41 18.77 125,545 +0.23(+1.21%)
May 03, 2017 18.46 18.59 18.32 18.55 92,160 +0.00(+0.00%)
May 02, 2017 18.64 18.82 18.41 18.55 134,573 -0.09(-0.48%)
May 01, 2017 18.46 18.73 18.32 18.64 82,055 +0.27(+1.47%)
Apr 28, 2017 18.82 18.86 18.32 18.37 97,518 -0.50(-2.63%)
Apr 27, 2017 19.09 19.27 18.86 18.86 97,507 -0.18(-0.95%)
Apr 26, 2017 18.73 19.27 18.68 19.04 157,878 +0.27(+1.44%)
Apr 25, 2017 18.50 18.82 18.32 18.77 173,818 +0.50(+2.71%)
Apr 24, 2017 18.10 18.37 17.92 18.28 245,835 +0.50(+2.78%)
Apr 21, 2017 17.69 17.96 17.56 17.78 144,641 +0.04(+0.25%)
Apr 20, 2017 17.69 17.92 17.56 17.74 95,597 +0.14(+0.77%)
Apr 19, 2017 17.60 17.78 17.47 17.60 118,926 +0.00(+0.00%)
Apr 18, 2017 17.33 17.65 17.24 17.60 116,682 +0.18(+1.03%)
Apr 17, 2017 17.20 17.42 17.11 17.42 90,811 +0.36(+2.11%)
Apr 13, 2017 17.29 17.47 17.02 17.06 131,022 -0.23(-1.30%)
Apr 12, 2017 17.60 17.60 17.11 17.29 146,588 -0.41(-2.29%)
Apr 11, 2017 17.51 17.83 17.42 17.69 123,107 +0.09(+0.51%)
Apr 10, 2017 17.42 17.87 17.38 17.60 134,417 +0.18(+1.03%)
Apr 07, 2017 17.33 17.51 17.24 17.42 116,236 +0.00(+0.00%)
Apr 06, 2017 17.51 17.60 17.24 17.42 111,193 +0.00(+0.00%)
Apr 05, 2017 17.69 17.92 17.38 17.42 176,787 -0.13(-0.77%)
Apr 04, 2017 17.42 17.74 17.38 17.56 122,387 +0.09(+0.52%)
Apr 03, 2017 18.32 18.37 17.42 17.47 284,690 -0.77(-4.20%)
Mar 31, 2017 18.19 18.41 18.14 18.23 150,198 +0.09(+0.50%)
Mar 30, 2017 18.01 18.28 17.96 18.14 142,230 +0.13(+0.75%)
Mar 29, 2017 17.78 18.01 17.60 18.01 118,282 +0.09(+0.50%)
Mar 28, 2017 17.51 17.92 17.42 17.92 137,814 +0.32(+1.79%)
Mar 27, 2017 17.20 17.87 17.11 17.60 117,221 +0.14(+0.77%)
Mar 24, 2017 17.51 17.60 17.20 17.47 139,917 +0.00(+0.00%)
Mar 23, 2017 17.47 17.65 17.33 17.47 99,046 +0.00(+0.00%)
Mar 22, 2017 17.56 17.69 17.15 17.47 195,263 -0.14(-0.77%)
Mar 21, 2017 18.10 18.10 17.51 17.60 188,510 -0.36(-2.01%)
Mar 20, 2017 18.37 18.37 17.87 17.96 124,643 -0.41(-2.21%)
Mar 17, 2017 18.73 18.73 17.96 18.37 621,379 -0.36(-1.92%)
Mar 16, 2017 18.19 19.04 18.19 18.73 333,969 +0.63(+3.48%)
Mar 15, 2017 17.96 18.28 17.74 18.10 179,127 +0.31(+1.72%)
Mar 14, 2017 17.57 18.17 17.48 17.79 165,161 +0.04(+0.25%)
Mar 13, 2017 17.43 17.93 17.39 17.75 226,977 +0.27(+1.54%)
Mar 10, 2017 17.52 17.72 17.30 17.48 288,095 +0.13(+0.78%)
Mar 09, 2017 17.52 17.61 17.30 17.34 189,498 -0.09(-0.52%)
Mar 08, 2017 17.25 17.70 17.21 17.43 254,985 +0.09(+0.52%)
Mar 07, 2017 15.68 17.63 15.68 17.34 454,192 +0.72(+4.32%)
Mar 06, 2017 17.07 17.16 16.58 16.62 163,066 -0.54(-3.14%)
Mar 03, 2017 17.39 17.39 17.03 17.16 130,430 -0.18(-1.04%)
Mar 02, 2017 17.57 17.75 17.30 17.34 149,423 -0.36(-2.03%)
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.