Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 15.99 16.06 15.66 15.88 235,726 -0.10(-0.64%)
Feb 27, 2019 16.04 16.11 15.78 15.99 154,151 -0.04(-0.23%)
Feb 26, 2019 16.25 16.28 15.90 16.02 244,403 -0.25(-1.53%)
Feb 25, 2019 16.36 16.51 16.20 16.27 228,546 -0.06(-0.40%)
Feb 22, 2019 16.27 16.45 16.25 16.34 182,144 +0.06(+0.40%)
Feb 21, 2019 16.08 16.48 16.02 16.27 257,187 +0.21(+1.32%)
Feb 20, 2019 15.67 16.19 15.66 16.06 551,684 +0.35(+2.24%)
Feb 19, 2019 15.58 15.93 15.57 15.71 245,810 +0.08(+0.53%)
Feb 15, 2019 15.61 15.77 15.54 15.62 179,871 -0.01(-0.06%)
Feb 14, 2019 15.47 15.72 15.47 15.63 177,119 +0.02(+0.12%)
Feb 13, 2019 15.64 15.71 15.53 15.62 122,534 -0.06(-0.35%)
Feb 12, 2019 15.22 15.80 15.22 15.67 191,728 +0.55(+3.67%)
Feb 11, 2019 15.08 15.18 14.95 15.12 164,534 +0.06(+0.37%)
Feb 08, 2019 15.24 15.39 14.96 15.06 134,200 -0.28(-1.81%)
Feb 07, 2019 15.15 15.64 15.03 15.34 498,273 +0.11(+0.73%)
Feb 06, 2019 14.67 15.29 14.67 15.23 285,065 +0.53(+3.58%)
Feb 05, 2019 14.49 14.72 14.34 14.70 123,101 +0.18(+1.21%)
Feb 04, 2019 14.29 14.53 14.16 14.53 130,904 +0.23(+1.62%)
Feb 01, 2019 14.41 14.78 14.21 14.29 198,269 -0.17(-1.15%)
Jan 31, 2019 13.86 14.55 13.76 14.46 166,031 +0.54(+3.85%)
Jan 30, 2019 14.03 14.03 13.71 13.92 126,045 -0.05(-0.33%)
Jan 29, 2019 13.64 14.01 13.57 13.97 160,332 +0.30(+2.23%)
Jan 28, 2019 13.69 13.84 13.58 13.67 95,698 -0.18(-1.33%)
Jan 25, 2019 13.85 14.15 13.81 13.85 147,836 +0.09(+0.67%)
Jan 24, 2019 13.75 13.81 13.63 13.76 65,219 -0.02(-0.13%)
Jan 23, 2019 13.80 13.94 13.68 13.78 115,604 +0.00(+0.00%)
Jan 22, 2019 13.93 14.14 13.72 13.78 118,096 -0.28(-1.97%)
Jan 18, 2019 14.16 14.31 14.04 14.05 108,875 -0.05(-0.33%)
Jan 17, 2019 13.85 14.16 13.85 14.10 157,958 +0.14(+0.99%)
Jan 16, 2019 14.07 14.21 13.87 13.96 127,273 -0.11(-0.79%)
Jan 15, 2019 14.30 14.52 13.97 14.07 98,588 -0.24(-1.68%)
Jan 14, 2019 14.45 14.64 14.30 14.31 139,587 -0.29(-1.96%)
Jan 11, 2019 14.33 14.63 14.29 14.60 183,442 +0.09(+0.64%)
Jan 10, 2019 14.16 14.51 14.16 14.51 132,047 +0.21(+1.49%)
Jan 09, 2019 14.16 14.37 13.95 14.29 176,424 +0.15(+1.05%)
Jan 08, 2019 14.02 14.15 13.78 14.15 199,371 +0.29(+2.07%)
Jan 07, 2019 13.45 13.98 13.33 13.86 167,358 +0.34(+2.53%)
Jan 04, 2019 13.06 13.57 13.04 13.52 293,724 +0.61(+4.72%)
Jan 03, 2019 12.79 13.33 12.70 12.91 412,129 -0.01(-0.07%)
Jan 02, 2019 12.32 13.04 12.30 12.92 372,303 +0.36(+2.87%)
Dec 31, 2018 12.55 12.56 12.34 12.56 179,438 +0.06(+0.44%)
Dec 28, 2018 12.58 12.93 12.43 12.50 280,413 +0.29(+2.34%)
Dec 27, 2018 12.02 12.24 11.88 12.22 182,835 -0.01(-0.08%)
Dec 26, 2018 11.99 12.25 11.73 12.22 224,142 +0.35(+2.96%)
Dec 24, 2018 12.06 12.24 11.87 11.87 103,247 -0.18(-1.53%)
Dec 21, 2018 12.20 12.33 11.97 12.06 1,132,042 -0.09(-0.76%)
Dec 20, 2018 12.33 12.51 12.08 12.15 258,688 -0.24(-1.94%)
Dec 19, 2018 12.60 12.89 12.23 12.39 285,267 -0.29(-2.26%)
Dec 18, 2018 12.86 13.01 12.58 12.68 375,173 -0.05(-0.36%)
Dec 17, 2018 12.38 12.99 12.38 12.72 531,121 +0.39(+3.15%)
Dec 14, 2018 12.37 12.78 12.24 12.34 323,270 -0.30(-2.34%)
Dec 13, 2018 12.49 13.04 12.49 12.63 479,880 +0.04(+0.29%)
Dec 12, 2018 11.72 13.10 11.56 12.59 962,996 +1.25(+11.01%)
Dec 11, 2018 11.22 11.62 9.829 11.34 1,391,676 -1.57(-12.16%)
Dec 10, 2018 13.04 13.14 12.78 12.92 188,427 -0.08(-0.64%)
Dec 07, 2018 13.24 13.66 12.96 13.00 201,607 -0.17(-1.26%)
Dec 06, 2018 12.39 13.17 12.29 13.16 375,380 +0.64(+5.14%)
Dec 04, 2018 14.25 14.25 12.49 12.52 421,938 -1.90(-13.18%)
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.