Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 16.32 16.41 16.14 16.32 103,512 +0.09(+0.56%)
Jun 28, 2018 16.41 16.41 16.05 16.23 85,895 -0.14(-0.83%)
Jun 27, 2018 16.78 16.87 16.28 16.37 122,655 -0.45(-2.70%)
Jun 26, 2018 16.46 16.87 16.37 16.82 169,677 +0.41(+2.49%)
Jun 25, 2018 16.55 16.59 16.28 16.41 270,267 -0.27(-1.63%)
Jun 22, 2018 17.00 17.05 16.37 16.69 477,160 -0.27(-1.61%)
Jun 21, 2018 17.19 17.23 16.96 16.96 104,754 -0.23(-1.32%)
Jun 20, 2018 17.05 17.28 16.87 17.19 130,541 +0.18(+1.07%)
Jun 19, 2018 16.73 17.14 16.59 17.00 243,671 +0.00(+0.00%)
Jun 18, 2018 17.05 17.28 16.91 17.00 137,508 -0.23(-1.32%)
Jun 15, 2018 17.46 17.28 17.23 335,038 -0.05(-0.26%)
Jun 14, 2018 17.32 17.32 16.91 17.28 190,634 -0.01(-0.05%)
Jun 13, 2018 17.88 17.92 17.15 17.29 205,580 -0.64(-3.54%)
Jun 12, 2018 17.69 18.01 17.29 17.92 263,740 +0.36(+2.07%)
Jun 11, 2018 17.15 17.65 17.15 17.56 496,086 +0.36(+2.11%)
Jun 08, 2018 17.97 17.97 16.97 17.19 424,319 -1.18(-6.42%)
Jun 07, 2018 17.97 18.42 17.74 18.37 345,452 +0.50(+2.79%)
Jun 06, 2018 18.19 17.88 704,578 +0.45(+2.60%)
Jun 05, 2018 16.24 17.65 16.24 17.42 1,568,725 +2.36(+15.66%)
Jun 04, 2018 15.29 15.38 14.74 15.06 543,505 -0.18(-1.19%)
Jun 01, 2018 15.38 15.43 14.97 15.24 408,607 +0.00(+0.00%)
May 31, 2018 15.61 15.61 15.24 15.24 214,896 -0.32(-2.04%)
May 30, 2018 15.33 15.58 15.24 15.56 201,698 +0.32(+2.08%)
May 29, 2018 15.33 15.56 15.15 15.24 286,592 -0.23(-1.47%)
May 25, 2018 15.47 15.47 15.47 0 -0.36(-2.29%)
May 24, 2018 15.83 15.83 15.56 15.83 163,328 -0.09(-0.57%)
May 23, 2018 15.92 16.02 15.70 15.92 109,500 -0.05(-0.28%)
May 22, 2018 16.15 16.20 15.83 15.97 96,764 -0.18(-1.12%)
May 21, 2018 16.29 16.33 16.02 16.15 117,747 -0.05(-0.28%)
May 18, 2018 15.88 16.24 15.83 16.20 133,826 +0.41(+2.59%)
May 17, 2018 15.47 15.83 15.47 15.79 128,110 +0.36(+2.35%)
May 16, 2018 15.47 15.65 15.29 15.43 198,475 +0.00(+0.00%)
May 15, 2018 15.65 15.74 15.38 15.43 177,595 -0.32(-2.02%)
May 14, 2018 15.92 15.97 15.65 15.74 195,241 -0.18(-1.14%)
May 11, 2018 16.06 16.29 15.88 15.92 76,572 -0.18(-1.13%)
May 10, 2018 16.15 16.29 16.06 16.11 234,652 +0.09(+0.57%)
May 09, 2018 16.51 16.51 15.74 16.02 200,286 -0.45(-2.75%)
May 08, 2018 16.29 16.56 16.02 16.47 161,529 +0.32(+1.97%)
May 07, 2018 16.11 16.33 15.92 16.15 93,737 +0.14(+0.85%)
May 04, 2018 15.61 16.11 15.61 16.02 86,238 +0.27(+1.73%)
May 03, 2018 15.56 15.83 15.47 15.74 117,827 +0.05(+0.29%)
May 02, 2018 15.70 15.83 15.61 15.70 241,117 -0.09(-0.58%)
May 01, 2018 15.43 15.79 15.24 15.79 221,521 +0.23(+1.46%)
Apr 30, 2018 15.88 15.88 15.43 15.56 125,583 -0.27(-1.72%)
Apr 27, 2018 15.65 16.02 15.61 15.83 182,068 +0.18(+1.16%)
Apr 26, 2018 15.61 15.79 15.47 15.65 131,007 +0.09(+0.58%)
Apr 25, 2018 15.65 15.74 15.47 15.56 358,795 -0.05(-0.29%)
Apr 24, 2018 15.83 15.92 15.47 15.61 97,807 -0.18(-1.15%)
Apr 23, 2018 15.83 15.92 15.52 15.79 80,761 +0.05(+0.29%)
Apr 20, 2018 15.97 16.02 15.65 15.74 81,063 -0.27(-1.70%)
Apr 19, 2018 16.47 16.47 15.92 16.02 238,314 -0.59(-3.55%)
Apr 18, 2018 16.51 16.74 16.47 16.60 114,659 +0.18(+1.11%)
Apr 17, 2018 16.33 16.56 16.15 16.42 123,346 +0.18(+1.12%)
Apr 16, 2018 15.92 16.33 15.79 16.24 460,496 +0.41(+2.58%)
Apr 13, 2018 15.92 15.92 15.56 15.83 114,592 -0.05(-0.29%)
Apr 12, 2018 16.15 16.24 15.74 15.88 134,499 -0.18(-1.13%)
Apr 11, 2018 16.06 16.24 15.83 16.06 135,011 -0.14(-0.84%)
Apr 10, 2018 16.38 16.38 16.11 16.20 98,564 +0.05(+0.28%)
Apr 09, 2018 16.42 16.56 16.15 16.15 149,008 -0.14(-0.84%)
Apr 06, 2018 16.15 16.47 15.70 16.29 201,679 +0.00(+0.00%)
Apr 05, 2018 16.51 16.56 16.15 16.29 127,025 +0.00(+0.00%)
Apr 04, 2018 15.65 16.33 15.65 16.29 174,383 +0.36(+2.28%)
Apr 03, 2018 15.47 15.97 15.33 15.92 212,924 +0.54(+3.54%)
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.