Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 18.01 18.18 17.92 18.13 78,259 +0.12(+0.67%)
Nov 27, 2019 17.91 18.18 17.78 18.01 188,403 +0.20(+1.15%)
Nov 26, 2019 17.71 17.98 17.69 17.80 203,428 +0.12(+0.68%)
Nov 25, 2019 17.49 17.79 17.31 17.68 119,541 +0.31(+1.77%)
Nov 22, 2019 17.38 17.41 17.20 17.37 94,147 +0.08(+0.48%)
Nov 21, 2019 17.76 17.76 17.24 17.29 105,177 -0.38(-2.16%)
Nov 20, 2019 17.66 18.05 17.65 17.67 191,790 -0.15(-0.84%)
Nov 19, 2019 17.93 17.94 17.71 17.82 156,125 +0.01(+0.05%)
Nov 18, 2019 17.74 17.83 17.54 17.81 98,132 +0.05(+0.26%)
Nov 15, 2019 18.01 18.16 17.75 17.76 179,278 -0.10(-0.57%)
Nov 14, 2019 17.83 18.04 17.67 17.87 260,929 +0.00(+0.00%)
Nov 13, 2019 17.93 18.13 17.80 17.87 437,843 -0.17(-0.93%)
Nov 12, 2019 17.86 18.12 17.83 18.03 123,552 +0.14(+0.78%)
Nov 11, 2019 17.78 17.92 17.78 17.89 68,649 +0.07(+0.37%)
Nov 08, 2019 17.85 17.94 17.75 17.83 198,387 -0.08(-0.47%)
Nov 07, 2019 18.05 18.16 17.84 17.91 146,934 -0.04(-0.21%)
Nov 06, 2019 17.95 18.01 17.77 17.95 143,751 -0.09(-0.52%)
Nov 05, 2019 18.06 18.18 17.87 18.04 125,442 +0.07(+0.36%)
Nov 04, 2019 17.91 18.05 17.75 17.98 170,409 +0.18(+0.99%)
Nov 01, 2019 18.13 18.17 17.74 17.80 359,737 -0.17(-0.93%)
Oct 31, 2019 17.87 17.98 17.75 17.97 122,406 +0.00(+0.00%)
Oct 30, 2019 18.06 18.16 17.77 17.97 144,238 -0.14(-0.77%)
Oct 29, 2019 17.58 18.21 17.58 18.11 412,121 +0.42(+2.37%)
Oct 28, 2019 17.51 17.85 17.51 17.69 144,392 +0.16(+0.90%)
Oct 25, 2019 17.31 17.65 17.31 17.53 140,631 +0.21(+1.24%)
Oct 24, 2019 17.57 17.57 17.27 17.32 147,112 -0.12(-0.69%)
Oct 23, 2019 17.35 17.65 17.29 17.44 208,643 -0.03(-0.16%)
Oct 22, 2019 17.57 17.61 17.27 17.47 106,131 -0.09(-0.53%)
Oct 21, 2019 17.77 17.94 17.54 17.56 135,043 +0.04(+0.21%)
Oct 18, 2019 17.46 17.75 17.46 17.52 95,221 -0.03(-0.16%)
Oct 17, 2019 17.58 17.77 17.43 17.55 224,973 +0.07(+0.43%)
Oct 16, 2019 17.45 17.71 17.45 17.48 154,455 +0.01(+0.05%)
Oct 15, 2019 17.54 17.60 17.38 17.47 216,970 -0.07(-0.42%)
Oct 14, 2019 17.32 17.54 17.07 17.54 179,668 +0.09(+0.53%)
Oct 11, 2019 17.61 17.98 17.45 17.45 298,976 +0.02(+0.11%)
Oct 10, 2019 17.60 17.87 17.30 17.43 204,926 -0.09(-0.53%)
Oct 09, 2019 17.66 18.06 17.48 17.52 351,074 +0.06(+0.32%)
Oct 08, 2019 17.03 17.57 17.03 17.47 491,724 +0.30(+1.74%)
Oct 07, 2019 16.92 17.29 16.83 17.17 483,252 +0.08(+0.49%)
Oct 04, 2019 16.69 17.08 16.69 17.08 206,331 +0.39(+2.34%)
Oct 03, 2019 16.59 16.96 16.59 16.69 169,473 +0.00(+0.00%)
Oct 02, 2019 16.85 16.86 16.29 16.69 614,129 -0.23(-1.38%)
Oct 01, 2019 16.93 17.29 16.85 16.93 201,479 +0.08(+0.50%)
Sep 30, 2019 16.80 17.00 16.70 16.84 160,146 +0.01(+0.06%)
Sep 27, 2019 17.09 17.09 16.72 16.83 135,049 -0.18(-1.04%)
Sep 26, 2019 17.16 17.36 16.92 17.01 108,009 -0.15(-0.87%)
Sep 25, 2019 16.93 17.20 16.89 17.16 174,321 +0.22(+1.32%)
Sep 24, 2019 17.04 17.18 16.86 16.93 205,061 -0.11(-0.66%)
Sep 23, 2019 17.19 17.34 17.00 17.05 154,635 -0.18(-1.03%)
Sep 20, 2019 17.31 17.42 16.98 17.22 521,839 -0.07(-0.43%)
Sep 19, 2019 17.42 17.76 17.30 17.30 380,992 -0.19(-1.07%)
Sep 18, 2019 17.74 17.79 17.40 17.48 137,998 -0.21(-1.21%)
Sep 17, 2019 17.91 17.99 17.61 17.70 196,505 -0.06(-0.31%)
Sep 16, 2019 17.83 18.07 17.53 17.75 302,429 +0.07(+0.42%)
Sep 13, 2019 18.05 18.11 17.57 17.68 301,337 -0.14(-0.78%)
Sep 12, 2019 17.09 17.92 16.79 17.82 333,486 +0.75(+4.40%)
Sep 11, 2019 16.90 17.08 16.67 17.07 517,002 +0.38(+2.28%)
Sep 10, 2019 16.60 16.98 16.37 16.69 563,864 -0.01(-0.06%)
Sep 09, 2019 16.73 16.90 16.52 16.70 381,869 +0.09(+0.56%)
Sep 06, 2019 16.97 17.82 16.53 16.60 697,905 +0.70(+4.37%)
Sep 05, 2019 15.65 15.96 15.53 15.91 368,826 +0.35(+2.27%)
Sep 04, 2019 15.79 15.90 15.51 15.56 224,850 -0.08(-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.