Quanex Building Products Corp (NY: NX )

24.33 +0.11 (+0.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 20.32 20.42 20.00 20.23 108,257 +0.05(+0.23%)
Nov 29, 2017 19.86 20.19 19.82 20.19 171,154 +0.32(+1.63%)
Nov 28, 2017 19.45 19.82 19.40 19.86 208,440 +0.46(+2.38%)
Nov 27, 2017 19.58 19.68 19.35 19.40 95,192 -0.14(-0.71%)
Nov 24, 2017 19.54 19.68 19.45 19.54 50,720 +0.05(+0.24%)
Nov 22, 2017 19.72 19.72 19.45 19.49 112,415 -0.23(-1.17%)
Nov 21, 2017 19.63 20.23 19.63 19.72 199,740 +0.18(+0.95%)
Nov 20, 2017 19.40 19.63 19.31 19.54 173,649 +0.14(+0.71%)
Nov 17, 2017 19.03 19.68 19.03 19.40 116,501 +0.23(+1.20%)
Nov 16, 2017 18.94 19.47 18.94 19.17 130,415 +0.42(+2.22%)
Nov 15, 2017 18.80 18.98 18.57 18.75 85,534 -0.18(-0.98%)
Nov 14, 2017 19.03 19.22 18.85 18.94 97,117 -0.23(-1.21%)
Nov 13, 2017 19.63 19.72 19.17 19.17 150,241 -0.60(-3.04%)
Nov 10, 2017 19.77 20.05 19.68 19.77 68,565 -0.05(-0.23%)
Nov 09, 2017 19.58 19.86 19.35 19.82 91,342 +0.05(+0.23%)
Nov 08, 2017 19.77 19.95 19.49 19.77 160,337 -0.14(-0.70%)
Nov 07, 2017 20.09 20.14 19.77 19.91 99,828 -0.28(-1.37%)
Nov 06, 2017 19.91 20.25 19.91 20.19 72,183 +0.32(+1.63%)
Nov 03, 2017 19.82 20.14 19.82 19.86 79,845 +0.00(+0.00%)
Nov 02, 2017 20.28 20.46 19.82 19.86 154,061 -0.32(-1.60%)
Nov 01, 2017 20.51 20.51 19.95 20.19 152,804 -0.09(-0.46%)
Oct 31, 2017 20.09 20.51 20.09 20.28 162,001 +0.32(+1.62%)
Oct 30, 2017 20.42 20.60 19.82 19.95 79,924 -0.60(-2.92%)
Oct 27, 2017 20.65 20.69 20.28 20.55 135,345 -0.05(-0.22%)
Oct 26, 2017 20.28 20.72 20.23 20.60 165,673 +0.42(+2.06%)
Oct 25, 2017 20.55 20.60 19.95 20.19 175,410 -0.42(-2.02%)
Oct 24, 2017 20.60 20.76 20.51 20.60 219,800 +0.00(+0.00%)
Oct 23, 2017 20.88 20.92 20.55 20.60 160,480 -0.28(-1.33%)
Oct 20, 2017 20.83 21.02 20.60 20.88 232,254 +0.28(+1.35%)
Oct 19, 2017 20.32 20.79 20.05 20.60 244,672 +0.14(+0.68%)
Oct 18, 2017 20.88 20.88 20.42 20.46 189,007 -0.28(-1.34%)
Oct 17, 2017 20.88 21.06 20.60 20.74 129,923 -0.18(-0.88%)
Oct 16, 2017 20.97 21.16 20.69 20.92 121,730 -0.05(-0.22%)
Oct 13, 2017 21.11 21.16 20.90 20.97 121,913 +0.00(+0.00%)
Oct 12, 2017 21.43 21.43 20.92 20.97 192,826 -0.46(-2.16%)
Oct 11, 2017 21.25 21.52 21.20 21.43 188,804 +0.23(+1.09%)
Oct 10, 2017 21.48 21.48 20.97 21.20 167,027 -0.09(-0.43%)
Oct 09, 2017 21.57 21.62 21.16 21.29 97,975 -0.32(-1.50%)
Oct 06, 2017 21.66 21.76 21.43 21.62 108,028 -0.05(-0.21%)
Oct 05, 2017 21.52 21.80 21.43 21.66 133,086 +0.23(+1.08%)
Oct 04, 2017 21.39 21.62 21.27 21.43 117,633 +0.14(+0.65%)
Oct 03, 2017 21.20 21.48 20.46 21.29 237,757 +0.09(+0.44%)
Oct 02, 2017 21.20 21.29 20.79 21.20 193,904 +0.00(+0.00%)
Sep 29, 2017 20.97 21.25 20.97 21.20 221,747 +0.23(+1.10%)
Sep 28, 2017 20.74 21.02 20.46 20.97 188,986 +0.23(+1.11%)
Sep 27, 2017 20.00 20.88 19.82 20.74 287,822 +0.79(+3.94%)
Sep 26, 2017 19.82 20.23 19.77 19.95 247,383 +0.23(+1.17%)
Sep 25, 2017 19.35 19.86 19.35 19.72 180,520 +0.28(+1.43%)
Sep 22, 2017 19.22 19.72 19.21 19.45 124,763 +0.18(+0.96%)
Sep 21, 2017 19.12 19.54 18.85 19.26 220,496 +0.14(+0.72%)
Sep 20, 2017 19.54 19.68 19.08 19.12 241,893 -0.51(-2.59%)
Sep 19, 2017 19.45 19.72 19.31 19.63 246,533 +0.18(+0.95%)
Sep 18, 2017 19.31 19.58 19.17 19.45 152,861 +0.14(+0.72%)
Sep 15, 2017 18.80 19.49 18.80 19.31 360,971 +0.36(+1.90%)
Sep 14, 2017 18.62 19.09 18.39 18.95 132,069 +0.28(+1.48%)
Sep 13, 2017 19.04 19.18 18.62 18.67 149,714 -0.41(-2.17%)
Sep 12, 2017 18.26 19.18 18.12 19.09 190,561 +0.88(+4.81%)
Sep 11, 2017 18.67 18.67 17.89 18.21 245,379 -0.46(-2.47%)
Sep 08, 2017 18.16 18.76 18.03 18.67 184,014 +0.37(+2.02%)
Sep 07, 2017 17.38 18.67 17.20 18.30 326,553 -0.14(-0.75%)
Sep 06, 2017 18.44 18.62 18.35 18.44 106,049 +0.09(+0.50%)
Sep 05, 2017 18.53 18.53 18.21 18.35 101,884 -0.05(-0.25%)
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.