Quanex Building Products Corp (NY: NX )

18.71 -0.54 (-2.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 20.00 20.10 19.50 19.55 116,935 -0.60(-2.98%)
Feb 27, 2017 19.75 20.25 19.75 20.15 106,142 +0.30(+1.51%)
Feb 24, 2017 19.50 19.90 19.40 19.85 88,762 +0.05(+0.25%)
Feb 23, 2017 19.60 19.80 19.45 19.80 119,480 +0.30(+1.54%)
Feb 22, 2017 19.50 19.85 19.30 19.50 85,350 +0.00(+0.00%)
Feb 21, 2017 19.30 19.55 19.10 19.50 98,486 +0.25(+1.30%)
Feb 17, 2017 19.25 19.25 19.25 0 -0.30(-1.53%)
Feb 16, 2017 19.90 19.90 19.35 19.55 119,476 -0.35(-1.76%)
Feb 15, 2017 19.50 19.98 19.45 19.90 67,935 +0.25(+1.27%)
Feb 14, 2017 19.55 19.65 19.20 19.65 105,278 +0.00(+0.00%)
Feb 13, 2017 19.70 19.80 19.52 19.65 71,956 +0.05(+0.26%)
Feb 10, 2017 19.55 19.65 19.25 19.60 97,825 +0.20(+1.03%)
Feb 09, 2017 19.15 19.60 19.05 19.40 96,423 +0.25(+1.31%)
Feb 08, 2017 19.00 19.25 18.77 19.15 112,454 +0.10(+0.52%)
Feb 07, 2017 19.60 19.60 19.00 19.05 107,481 -0.40(-2.06%)
Feb 06, 2017 19.70 19.75 19.40 19.45 83,123 -0.35(-1.77%)
Feb 03, 2017 19.90 19.95 19.65 19.80 138,375 +0.20(+1.02%)
Feb 02, 2017 19.75 19.75 19.15 19.60 159,898 -0.15(-0.76%)
Feb 01, 2017 19.95 20.10 19.30 19.75 120,318 +0.00(+0.00%)
Jan 31, 2017 19.75 19.85 19.45 19.75 139,129 -0.10(-0.50%)
Jan 30, 2017 19.90 20.30 19.60 19.85 128,173 -0.35(-1.73%)
Jan 27, 2017 20.55 20.55 19.75 20.20 203,343 -0.30(-1.46%)
Jan 26, 2017 20.90 21.00 20.20 20.50 151,417 -0.40(-1.91%)
Jan 25, 2017 20.75 21.00 20.65 20.90 134,497 +0.35(+1.70%)
Jan 24, 2017 20.20 20.70 20.00 20.55 127,336 +0.45(+2.24%)
Jan 23, 2017 19.80 20.20 19.80 20.10 87,943 +0.20(+1.01%)
Jan 20, 2017 19.70 19.95 19.50 19.90 98,162 +0.25(+1.27%)
Jan 19, 2017 20.00 20.10 19.50 19.65 77,304 -0.25(-1.26%)
Jan 18, 2017 20.15 20.25 19.66 19.90 124,343 -0.20(-1.00%)
Jan 17, 2017 20.45 20.45 20.00 20.10 76,199 -0.45(-2.19%)
Jan 13, 2017 20.55 20.55 20.55 0 +0.30(+1.48%)
Jan 12, 2017 20.90 20.90 20.00 20.25 103,216 -0.80(-3.80%)
Jan 11, 2017 20.80 21.05 20.65 21.05 129,869 +0.25(+1.20%)
Jan 10, 2017 20.45 20.95 20.25 20.80 97,703 +0.45(+2.21%)
Jan 09, 2017 20.40 20.60 20.20 20.35 95,221 -0.20(-0.97%)
Jan 06, 2017 21.05 21.05 20.50 20.55 92,114 -0.45(-2.14%)
Jan 05, 2017 21.45 21.45 20.75 21.00 128,529 -0.45(-2.10%)
Jan 04, 2017 21.20 21.60 20.75 21.45 179,314 +0.45(+2.14%)
Jan 03, 2017 20.60 21.10 20.30 21.00 214,639 +0.70(+3.45%)
Dec 30, 2016 20.30 20.30 20.30 0 -0.50(-2.40%)
Dec 29, 2016 20.90 21.15 20.57 20.80 69,930 -0.05(-0.24%)
Dec 28, 2016 21.35 21.45 20.75 20.85 64,131 -0.40(-1.88%)
Dec 27, 2016 21.15 21.43 21.05 21.25 84,789 +0.15(+0.71%)
Dec 23, 2016 21.10 21.10 21.10 0 +0.10(+0.48%)
Dec 22, 2016 20.95 21.30 20.75 21.00 163,982 +0.05(+0.24%)
Dec 21, 2016 21.05 21.10 20.65 20.95 183,584 -0.30(-1.41%)
Dec 20, 2016 20.55 21.25 20.48 21.25 210,328 +0.75(+3.66%)
Dec 19, 2016 20.45 20.90 20.30 20.50 288,402 +0.00(+0.00%)
Dec 16, 2016 20.75 21.89 20.12 20.50 1,429,116 +0.65(+3.27%)
Dec 15, 2016 20.20 20.70 19.55 19.85 330,355 -0.25(-1.24%)
Dec 14, 2016 20.50 20.60 20.00 20.10 125,921 -0.45(-2.19%)
Dec 13, 2016 20.85 21.05 20.35 20.55 206,767 -0.10(-0.48%)
Dec 12, 2016 21.35 21.50 20.55 20.65 143,454 -0.65(-3.05%)
Dec 09, 2016 21.30 21.55 21.15 21.30 186,600 -0.05(-0.23%)
Dec 08, 2016 21.00 21.45 20.95 21.35 175,663 +0.20(+0.95%)
Dec 07, 2016 20.40 21.15 20.30 21.15 138,346 +0.80(+3.93%)
Dec 06, 2016 20.10 20.55 19.90 20.35 143,354 +0.30(+1.50%)
Dec 05, 2016 19.80 20.25 19.65 20.05 143,832 +0.45(+2.30%)
Dec 02, 2016 19.60 19.85 19.50 19.60 51,034 -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.