Quanex Building Products Corp (NY: NX )

23.23 USD +0.17 (+0.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 17.95 18.05 17.75 17.95 94,122 +0.10(+0.56%)
Jun 28, 2018 18.05 18.05 17.65 17.85 78,103 -0.15(-0.83%)
Jun 27, 2018 18.45 18.55 17.90 18.00 111,528 -0.50(-2.70%)
Jun 26, 2018 18.10 18.55 18.00 18.50 154,285 +0.45(+2.49%)
Jun 25, 2018 18.20 18.25 17.90 18.05 245,749 -0.30(-1.63%)
Jun 22, 2018 18.70 18.75 18.00 18.35 433,873 -0.30(-1.61%)
Jun 21, 2018 18.90 18.95 18.65 18.65 95,251 -0.25(-1.32%)
Jun 20, 2018 18.75 19.00 18.55 18.90 118,699 +0.20(+1.07%)
Jun 19, 2018 18.40 18.85 18.25 18.70 221,566 +0.00(+0.00%)
Jun 18, 2018 18.75 19.00 18.60 18.70 125,034 -0.25(-1.32%)
Jun 15, 2018 19.20 19.00 18.95 304,644 -0.05(-0.26%)
Jun 14, 2018 19.05 19.05 18.60 19.00 173,340 -0.05(-0.26%)
Jun 13, 2018 19.70 19.75 18.90 19.05 186,538 -0.70(-3.54%)
Jun 12, 2018 19.50 19.85 19.05 19.75 239,311 +0.40(+2.07%)
Jun 11, 2018 18.90 19.45 18.90 19.35 450,135 +0.40(+2.11%)
Jun 08, 2018 19.80 19.80 18.70 18.95 385,016 -1.30(-6.42%)
Jun 07, 2018 19.80 20.30 19.55 20.25 313,454 +0.55(+2.79%)
Jun 06, 2018 20.05 19.70 639,315 +0.50(+2.60%)
Jun 05, 2018 17.90 19.45 17.90 19.20 1,423,418 +2.60(+15.66%)
Jun 04, 2018 16.85 16.95 16.25 16.60 493,162 -0.20(-1.19%)
Jun 01, 2018 16.95 17.00 16.50 16.80 370,759 +0.00(+0.00%)
May 31, 2018 17.20 17.20 16.80 16.80 194,991 -0.35(-2.04%)
May 30, 2018 16.90 17.17 16.80 17.15 183,016 +0.35(+2.08%)
May 29, 2018 16.90 17.15 16.70 16.80 260,046 -0.25(-1.47%)
May 25, 2018 17.05 17.05 17.05 0 -0.40(-2.29%)
May 24, 2018 17.45 17.45 17.15 17.45 148,200 -0.10(-0.57%)
May 23, 2018 17.55 17.65 17.30 17.55 99,358 -0.05(-0.28%)
May 22, 2018 17.80 17.85 17.45 17.60 87,801 -0.20(-1.12%)
May 21, 2018 17.95 18.00 17.65 17.80 106,841 -0.05(-0.28%)
May 18, 2018 17.50 17.90 17.45 17.85 121,430 +0.45(+2.59%)
May 17, 2018 17.05 17.45 17.05 17.40 116,244 +0.40(+2.35%)
May 16, 2018 17.05 17.25 16.85 17.00 180,091 +0.00(+0.00%)
May 15, 2018 17.25 17.35 16.95 17.00 161,145 -0.35(-2.02%)
May 14, 2018 17.55 17.60 17.25 17.35 177,157 -0.20(-1.14%)
May 11, 2018 17.70 17.95 17.50 17.55 69,480 -0.20(-1.13%)
May 10, 2018 17.80 17.95 17.70 17.75 212,917 +0.10(+0.57%)
May 09, 2018 18.20 18.20 17.35 17.65 181,734 -0.50(-2.75%)
May 08, 2018 17.95 18.25 17.65 18.15 146,567 +0.35(+1.97%)
May 07, 2018 17.75 18.00 17.55 17.80 85,055 +0.15(+0.85%)
May 04, 2018 17.20 17.75 17.20 17.65 78,250 +0.30(+1.73%)
May 03, 2018 17.15 17.45 17.05 17.35 106,913 +0.05(+0.29%)
May 02, 2018 17.30 17.45 17.20 17.30 218,783 -0.10(-0.57%)
May 01, 2018 17.00 17.40 16.80 17.40 201,002 +0.25(+1.46%)
Apr 30, 2018 17.50 17.50 17.00 17.15 113,951 -0.30(-1.72%)
Apr 27, 2018 17.25 17.65 17.20 17.45 165,204 +0.20(+1.16%)
Apr 26, 2018 17.20 17.40 17.05 17.25 118,873 +0.10(+0.58%)
Apr 25, 2018 17.25 17.35 17.05 17.15 325,561 -0.05(-0.29%)
Apr 24, 2018 17.45 17.55 17.05 17.20 88,748 -0.20(-1.15%)
Apr 23, 2018 17.45 17.55 17.10 17.40 73,281 +0.05(+0.29%)
Apr 20, 2018 17.60 17.65 17.25 17.35 73,555 -0.30(-1.70%)
Apr 19, 2018 18.15 18.15 17.55 17.65 216,240 -0.65(-3.55%)
Apr 18, 2018 18.20 18.45 18.15 18.30 104,039 +0.20(+1.10%)
Apr 17, 2018 18.00 18.25 17.80 18.10 111,921 +0.20(+1.12%)
Apr 16, 2018 17.55 18.00 17.40 17.90 417,842 +0.45(+2.58%)
Apr 13, 2018 17.55 17.55 17.15 17.45 103,978 -0.05(-0.29%)
Apr 12, 2018 17.80 17.90 17.35 17.50 122,041 -0.20(-1.13%)
Apr 11, 2018 17.70 17.90 17.45 17.70 122,506 -0.15(-0.84%)
Apr 10, 2018 18.05 18.05 17.75 17.85 89,435 +0.05(+0.28%)
Apr 09, 2018 18.10 18.25 17.80 17.80 135,206 -0.15(-0.84%)
Apr 06, 2018 17.80 18.15 17.30 17.95 182,998 +0.00(+0.00%)
Apr 05, 2018 18.20 18.25 17.80 17.95 115,259 +0.00(+0.00%)
Apr 04, 2018 17.25 18.00 17.25 17.95 158,231 +0.40(+2.28%)
Apr 03, 2018 17.05 17.60 16.90 17.55 193,202 +0.60(+3.54%)
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.