Quanex Building Products Corp (NY: NX )

20.34 USD -0.58 (-2.77%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 20.90 20.95 20.35 20.40 87,802 -0.55(-2.63%)
Apr 27, 2017 21.20 21.40 20.95 20.95 87,792 -0.20(-0.95%)
Apr 26, 2017 20.80 21.40 20.75 21.15 142,148 +0.30(+1.44%)
Apr 25, 2017 20.55 20.90 20.35 20.85 156,500 +0.55(+2.71%)
Apr 24, 2017 20.10 20.40 19.90 20.30 221,342 +0.55(+2.78%)
Apr 21, 2017 19.65 19.95 19.50 19.75 130,230 +0.05(+0.25%)
Apr 20, 2017 19.65 19.90 19.50 19.70 86,073 +0.15(+0.77%)
Apr 19, 2017 19.55 19.75 19.40 19.55 107,077 +0.00(+0.00%)
Apr 18, 2017 19.25 19.60 19.15 19.55 105,057 +0.20(+1.03%)
Apr 17, 2017 19.10 19.35 19.00 19.35 81,763 +0.40(+2.11%)
Apr 13, 2017 19.20 19.40 18.90 18.95 117,968 -0.25(-1.30%)
Apr 12, 2017 19.55 19.55 19.00 19.20 131,983 -0.45(-2.29%)
Apr 11, 2017 19.45 19.80 19.35 19.65 110,842 +0.10(+0.51%)
Apr 10, 2017 19.35 19.85 19.30 19.55 121,025 +0.20(+1.03%)
Apr 07, 2017 19.25 19.45 19.15 19.35 104,655 +0.00(+0.00%)
Apr 06, 2017 19.45 19.55 19.15 19.35 100,115 +0.00(+0.00%)
Apr 05, 2017 19.65 19.90 19.30 19.35 159,173 -0.15(-0.77%)
Apr 04, 2017 19.35 19.70 19.30 19.50 110,193 +0.10(+0.52%)
Apr 03, 2017 20.35 20.40 19.35 19.40 256,325 -0.85(-4.20%)
Mar 31, 2017 20.20 20.45 20.15 20.25 135,233 +0.10(+0.50%)
Mar 30, 2017 20.00 20.30 19.95 20.15 128,059 +0.15(+0.75%)
Mar 29, 2017 19.75 20.00 19.55 20.00 106,497 +0.10(+0.50%)
Mar 28, 2017 19.45 19.90 19.35 19.90 124,083 +0.35(+1.79%)
Mar 27, 2017 19.10 19.85 19.00 19.55 105,542 +0.15(+0.77%)
Mar 24, 2017 19.45 19.55 19.10 19.40 125,977 +0.00(+0.00%)
Mar 23, 2017 19.40 19.60 19.25 19.40 89,178 +0.00(+0.00%)
Mar 22, 2017 19.50 19.65 19.05 19.40 175,808 -0.15(-0.77%)
Mar 21, 2017 20.10 20.10 19.45 19.55 169,728 -0.40(-2.01%)
Mar 20, 2017 20.40 20.40 19.85 19.95 112,225 -0.45(-2.21%)
Mar 17, 2017 20.80 20.80 19.95 20.40 559,468 -0.40(-1.92%)
Mar 16, 2017 20.20 21.15 20.20 20.80 300,694 +0.70(+3.48%)
Mar 15, 2017 19.95 20.30 19.70 20.10 161,280 +0.30(+1.52%)
Mar 14, 2017 19.55 20.23 19.45 19.80 148,405 +0.05(+0.25%)
Mar 13, 2017 19.40 19.95 19.35 19.75 203,950 +0.30(+1.54%)
Mar 10, 2017 19.50 19.73 19.25 19.45 258,867 +0.15(+0.78%)
Mar 09, 2017 19.50 19.60 19.25 19.30 170,273 -0.10(-0.52%)
Mar 08, 2017 19.20 19.70 19.15 19.40 229,116 +0.10(+0.52%)
Mar 07, 2017 17.45 19.62 17.45 19.30 408,113 +0.80(+4.32%)
Mar 06, 2017 19.00 19.10 18.45 18.50 146,523 -0.60(-3.14%)
Mar 03, 2017 19.35 19.35 18.95 19.10 117,198 -0.20(-1.04%)
Mar 02, 2017 19.55 19.75 19.25 19.30 134,264 -0.40(-2.03%)
Mar 01, 2017 19.90 20.15 19.67 19.70 176,131 +0.15(+0.77%)
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%)
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.