Quanex Building Products Corp (NY: NX )

20.13 -0.11 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 15.66 15.66 15.36 15.51 117,800 -0.35(-2.21%)
May 30, 2019 15.81 15.98 15.59 15.86 120,554 +0.09(+0.57%)
May 29, 2019 15.94 16.13 15.76 15.77 140,409 -0.33(-2.05%)
May 28, 2019 16.27 16.30 16.05 16.10 152,159 -0.15(-0.92%)
May 24, 2019 16.29 16.34 16.10 16.25 49,100 +0.08(+0.49%)
May 23, 2019 16.12 16.20 15.97 16.17 127,329 -0.11(-0.68%)
May 22, 2019 16.10 16.34 16.02 16.28 113,751 +0.04(+0.25%)
May 21, 2019 16.16 16.25 15.99 16.24 90,616 +0.21(+1.31%)
May 20, 2019 15.90 16.05 15.82 16.03 78,413 +0.04(+0.25%)
May 17, 2019 16.47 16.55 15.94 15.99 104,300 -0.63(-3.79%)
May 16, 2019 16.59 16.65 16.52 16.62 63,268 +0.10(+0.61%)
May 15, 2019 16.35 16.53 16.26 16.52 94,570 +0.02(+0.12%)
May 14, 2019 16.78 16.78 16.37 16.50 105,815 -0.24(-1.43%)
May 13, 2019 16.57 16.89 16.56 16.74 172,750 -0.18(-1.06%)
May 10, 2019 16.47 16.93 16.31 16.92 132,700 +0.36(+2.17%)
May 09, 2019 16.16 16.60 16.16 16.56 99,043 +0.22(+1.35%)
May 08, 2019 16.69 16.89 16.33 16.34 96,053 -0.36(-2.16%)
May 07, 2019 17.02 17.14 16.59 16.70 131,014 -0.55(-3.19%)
May 06, 2019 16.98 17.30 16.94 17.25 110,952 +0.01(+0.06%)
May 03, 2019 16.79 17.29 16.79 17.24 126,300 +0.53(+3.17%)
May 02, 2019 16.66 16.92 16.55 16.71 74,232 +0.02(+0.12%)
May 01, 2019 16.73 16.93 16.63 16.69 305,664 -0.03(-0.18%)
Apr 30, 2019 16.72 16.74 16.47 16.72 94,703 -0.01(-0.06%)
Apr 29, 2019 16.61 16.78 16.57 16.73 85,896 +0.11(+0.66%)
Apr 26, 2019 16.58 16.70 16.40 16.62 85,600 +0.02(+0.12%)
Apr 25, 2019 16.64 16.72 16.32 16.60 158,906 -0.19(-1.13%)
Apr 24, 2019 16.55 16.85 16.55 16.79 124,899 +0.21(+1.27%)
Apr 23, 2019 16.25 16.58 16.15 16.58 132,327 +0.33(+2.03%)
Apr 22, 2019 16.56 16.56 16.11 16.25 127,103 -0.40(-2.40%)
Apr 18, 2019 16.54 16.77 16.51 16.65 83,300 -0.02(-0.12%)
Apr 17, 2019 16.72 16.74 16.48 16.67 109,414 +0.01(+0.06%)
Apr 16, 2019 16.63 16.67 16.40 16.66 129,586 +0.06(+0.36%)
Apr 15, 2019 16.76 16.78 16.48 16.60 100,707 -0.09(-0.54%)
Apr 12, 2019 16.72 16.75 16.45 16.69 116,300 +0.07(+0.42%)
Apr 11, 2019 16.62 16.67 16.46 16.62 110,362 +0.01(+0.06%)
Apr 10, 2019 16.40 16.61 16.22 16.61 168,822 +0.30(+1.84%)
Apr 09, 2019 16.33 16.42 16.19 16.31 326,256 -0.14(-0.85%)
Apr 08, 2019 16.35 16.50 16.27 16.45 153,974 -0.02(-0.12%)
Apr 05, 2019 16.24 16.48 16.24 16.47 89,400 +0.23(+1.42%)
Apr 04, 2019 16.07 16.43 16.07 16.24 110,287 +0.12(+0.74%)
Apr 03, 2019 16.14 16.14 15.93 16.12 208,159 +0.12(+0.75%)
Apr 02, 2019 16.09 16.09 15.92 16.00 177,640 -0.08(-0.50%)
Apr 01, 2019 16.08 16.25 16.03 16.08 273,852 +0.19(+1.20%)
Mar 29, 2019 16.07 16.11 15.77 15.89 192,900 -0.04(-0.25%)
Mar 28, 2019 15.80 15.94 15.68 15.93 173,113 +0.19(+1.21%)
Mar 27, 2019 15.62 15.93 15.59 15.74 143,717 +0.07(+0.45%)
Mar 26, 2019 15.56 15.81 15.43 15.67 179,043 +0.21(+1.36%)
Mar 25, 2019 15.09 15.46 15.02 15.46 225,473 +0.35(+2.32%)
Mar 22, 2019 15.65 15.82 15.11 15.11 209,600 -0.73(-4.61%)
Mar 21, 2019 15.78 16.14 15.78 15.84 295,871 -0.06(-0.38%)
Mar 20, 2019 15.77 16.20 15.62 15.90 252,017 +0.10(+0.63%)
Mar 19, 2019 15.98 16.06 15.77 15.80 242,831 -0.11(-0.69%)
Mar 18, 2019 15.78 16.07 15.78 15.91 267,433 +0.20(+1.27%)
Mar 15, 2019 15.41 16.38 15.34 15.71 1,134,300 +0.46(+3.02%)
Mar 14, 2019 15.39 15.48 15.22 15.25 271,564 -0.08(-0.52%)
Mar 13, 2019 15.40 15.54 15.27 15.33 327,099 -0.07(-0.45%)
Mar 12, 2019 15.60 15.90 15.38 15.40 327,574 -0.19(-1.22%)
Mar 11, 2019 14.76 15.65 14.69 15.59 440,142 +0.90(+6.13%)
Mar 08, 2019 14.76 14.83 14.54 14.69 324,900 -0.07(-0.47%)
Mar 07, 2019 16.28 16.28 14.67 14.76 762,566 -1.54(-9.45%)
Mar 06, 2019 17.62 18.45 16.30 16.30 597,789 -0.73(-4.29%)
Mar 05, 2019 17.20 17.27 16.97 17.03 242,967 -0.17(-0.99%)
Mar 04, 2019 17.30 17.42 17.14 17.20 248,579 -0.13(-0.75%)
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.