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 29, 2019 18.40 18.58 18.32 18.53 76,568 +0.12(+0.67%)
Nov 27, 2019 18.31 18.58 18.18 18.40 184,330 +0.21(+1.15%)
Nov 26, 2019 18.10 18.38 18.08 18.19 199,030 +0.12(+0.69%)
Nov 25, 2019 17.88 18.18 17.69 18.07 116,957 +0.31(+1.77%)
Nov 22, 2019 17.77 17.79 17.58 17.76 92,112 +0.09(+0.48%)
Nov 21, 2019 18.16 18.16 17.62 17.67 102,903 -0.39(-2.16%)
Nov 20, 2019 18.05 18.45 18.04 18.06 187,644 -0.15(-0.84%)
Nov 19, 2019 18.33 18.34 18.10 18.21 152,750 +0.01(+0.05%)
Nov 18, 2019 18.13 18.22 17.93 18.20 96,011 +0.05(+0.26%)
Nov 15, 2019 18.40 18.56 18.15 18.16 175,402 -0.10(-0.57%)
Nov 14, 2019 18.22 18.44 18.06 18.26 255,289 +0.00(+0.00%)
Nov 13, 2019 18.33 18.53 18.19 18.26 428,379 -0.17(-0.93%)
Nov 12, 2019 18.25 18.52 18.22 18.43 120,882 +0.14(+0.78%)
Nov 11, 2019 18.18 18.32 18.18 18.29 67,165 +0.07(+0.37%)
Nov 08, 2019 18.24 18.34 18.14 18.22 194,098 -0.09(-0.47%)
Nov 07, 2019 18.45 18.57 18.23 18.31 143,757 -0.04(-0.21%)
Nov 06, 2019 18.35 18.40 18.17 18.35 140,643 -0.10(-0.52%)
Nov 05, 2019 18.46 18.58 18.26 18.44 122,730 +0.07(+0.36%)
Nov 04, 2019 18.31 18.45 18.15 18.38 166,726 +0.18(+0.99%)
Nov 01, 2019 18.53 18.58 18.13 18.19 351,961 -0.17(-0.93%)
Oct 31, 2019 18.26 18.38 18.15 18.37 119,760 +0.00(+0.00%)
Oct 30, 2019 18.46 18.57 18.17 18.37 141,120 -0.14(-0.77%)
Oct 29, 2019 17.97 18.61 17.97 18.51 403,212 +0.43(+2.37%)
Oct 28, 2019 17.90 18.24 17.90 18.08 141,270 +0.16(+0.90%)
Oct 25, 2019 17.69 18.04 17.69 17.92 137,591 +0.22(+1.24%)
Oct 24, 2019 17.96 17.96 17.65 17.70 143,932 -0.12(-0.69%)
Oct 23, 2019 17.74 18.04 17.67 17.82 204,133 -0.03(-0.16%)
Oct 22, 2019 17.96 17.99 17.65 17.85 103,837 -0.10(-0.53%)
Oct 21, 2019 18.17 18.34 17.93 17.95 132,124 +0.04(+0.21%)
Oct 18, 2019 17.84 18.14 17.84 17.91 93,163 -0.03(-0.16%)
Oct 17, 2019 17.97 18.17 17.81 17.94 220,110 +0.08(+0.43%)
Oct 16, 2019 17.83 18.10 17.83 17.86 151,116 +0.01(+0.05%)
Oct 15, 2019 17.93 17.98 17.77 17.85 212,280 -0.08(-0.42%)
Oct 14, 2019 17.70 17.93 17.44 17.93 175,784 +0.10(+0.53%)
Oct 11, 2019 17.99 18.38 17.83 17.83 292,513 +0.02(+0.11%)
Oct 10, 2019 17.98 18.26 17.68 17.81 200,497 -0.10(-0.53%)
Oct 09, 2019 18.05 18.46 17.86 17.91 343,485 +0.06(+0.32%)
Oct 08, 2019 17.40 17.96 17.40 17.85 481,094 +0.30(+1.74%)
Oct 07, 2019 17.29 17.67 17.20 17.55 472,806 +0.09(+0.49%)
Oct 04, 2019 17.06 17.46 17.06 17.46 201,870 +0.40(+2.34%)
Oct 03, 2019 16.96 17.33 16.95 17.06 165,810 +0.00(+0.00%)
Oct 02, 2019 17.22 17.24 16.65 17.06 600,853 -0.24(-1.38%)
Oct 01, 2019 17.30 17.67 17.22 17.30 197,124 +0.09(+0.50%)
Sep 30, 2019 17.18 17.38 17.07 17.21 156,684 +0.01(+0.06%)
Sep 27, 2019 17.47 17.47 17.09 17.20 132,129 -0.18(-1.04%)
Sep 26, 2019 17.54 17.75 17.29 17.39 105,674 -0.15(-0.87%)
Sep 25, 2019 17.31 17.58 17.26 17.54 170,553 +0.23(+1.32%)
Sep 24, 2019 17.41 17.56 17.24 17.31 200,628 -0.11(-0.66%)
Sep 23, 2019 17.57 17.72 17.38 17.42 151,292 -0.18(-1.03%)
Sep 20, 2019 17.69 17.80 17.36 17.60 510,559 -0.08(-0.43%)
Sep 19, 2019 17.80 18.16 17.68 17.68 372,756 -0.19(-1.07%)
Sep 18, 2019 18.13 18.18 17.79 17.87 135,015 -0.22(-1.21%)
Sep 17, 2019 18.31 18.38 17.99 18.09 192,257 -0.06(-0.31%)
Sep 16, 2019 18.22 18.47 17.92 18.15 295,892 +0.08(+0.42%)
Sep 13, 2019 18.45 18.51 17.96 18.07 294,824 -0.14(-0.78%)
Sep 12, 2019 17.46 18.32 17.16 18.21 326,277 +0.77(+4.40%)
Sep 11, 2019 17.27 17.45 17.04 17.45 505,827 +0.39(+2.28%)
Sep 10, 2019 16.96 17.36 16.73 17.06 551,675 -0.01(-0.06%)
Sep 09, 2019 17.09 17.27 16.89 17.07 373,615 +0.09(+0.56%)
Sep 06, 2019 17.34 18.21 16.90 16.97 682,818 +0.71(+4.37%)
Sep 05, 2019 15.99 16.31 15.87 16.26 360,854 +0.36(+2.27%)
Sep 04, 2019 16.14 16.26 15.86 15.90 219,990 -0.09(-0.53%)
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.