Quanex Building Products Corp (NY: NX )

21.29 USD +0.42 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 18.78 18.93 18.46 18.84 175,358 -0.04(-0.21%)
Apr 29, 2014 19.01 19.16 18.83 18.88 256,503 +0.00(+0.00%)
Apr 28, 2014 19.36 19.82 18.60 18.88 289,814 -0.46(-2.38%)
Apr 25, 2014 19.82 19.82 19.09 19.34 262,709 -0.63(-3.15%)
Apr 24, 2014 20.08 20.21 19.42 19.97 282,618 -0.01(-0.05%)
Apr 23, 2014 20.34 20.38 19.95 19.98 190,095 -0.36(-1.77%)
Apr 22, 2014 20.13 20.37 19.96 20.34 167,381 +0.31(+1.55%)
Apr 21, 2014 20.24 20.24 19.72 20.03 179,143 -0.18(-0.89%)
Apr 17, 2014 20.08 20.21 20.21 20.21 147,300 +0.12(+0.60%)
Apr 16, 2014 20.00 20.27 19.72 20.09 89,100 +0.27(+1.36%)
Apr 15, 2014 19.98 20.08 19.45 19.82 153,370 -0.16(-0.80%)
Apr 14, 2014 20.13 20.13 19.74 19.98 190,834 +0.13(+0.65%)
Apr 11, 2014 20.09 20.31 19.66 19.85 321,682 -0.45(-2.22%)
Apr 10, 2014 20.92 21.12 20.24 20.30 198,254 -0.62(-2.96%)
Apr 09, 2014 20.52 21.14 20.40 20.92 360,327 +0.85(+4.24%)
Apr 08, 2014 19.89 20.38 19.88 20.07 208,595 +0.18(+0.90%)
Apr 07, 2014 20.42 20.64 19.64 19.89 125,033 -0.58(-2.83%)
Apr 04, 2014 21.18 21.42 20.35 20.47 152,635 -0.57(-2.71%)
Apr 03, 2014 21.18 21.28 20.91 21.04 113,689 -0.19(-0.89%)
Apr 02, 2014 20.90 21.29 20.69 21.23 164,659 +0.32(+1.53%)
Apr 01, 2014 20.66 20.91 20.56 20.91 191,270 +0.23(+1.11%)
Mar 31, 2014 20.05 20.72 19.87 20.68 234,644 +0.77(+3.87%)
Mar 28, 2014 19.60 20.05 19.60 19.91 150,689 +0.30(+1.53%)
Mar 27, 2014 19.78 19.91 19.36 19.61 143,353 -0.21(-1.06%)
Mar 26, 2014 20.73 20.74 19.80 19.82 156,181 -0.79(-3.83%)
Mar 25, 2014 20.37 20.63 20.33 20.61 228,417 +0.40(+1.98%)
Mar 24, 2014 20.46 20.56 20.00 20.21 184,173 -0.23(-1.13%)
Mar 21, 2014 20.61 20.67 20.28 20.44 335,493 -0.07(-0.34%)
Mar 20, 2014 20.70 20.80 20.30 20.51 148,642 -0.26(-1.25%)
Mar 19, 2014 21.10 21.35 20.53 20.77 265,012 -0.20(-0.95%)
Mar 18, 2014 20.20 20.99 20.13 20.97 175,951 +0.73(+3.61%)
Mar 17, 2014 20.46 20.80 20.20 20.24 259,469 -0.12(-0.59%)
Mar 14, 2014 19.83 20.38 19.83 20.36 234,286 +0.44(+2.21%)
Mar 13, 2014 20.43 20.48 19.61 19.92 313,644 -0.40(-1.97%)
Mar 12, 2014 19.86 20.32 19.75 20.32 283,356 +0.23(+1.14%)
Mar 11, 2014 19.77 20.27 19.77 20.09 287,454 +0.32(+1.62%)
Mar 10, 2014 19.82 19.93 19.48 19.77 279,383 -0.15(-0.75%)
Mar 07, 2014 20.12 20.20 19.74 19.92 323,270 -0.08(-0.40%)
Mar 06, 2014 20.10 20.73 19.91 20.00 709,318 +0.03(+0.15%)
Mar 05, 2014 19.87 20.04 19.64 19.97 246,843 +0.03(+0.15%)
Mar 04, 2014 19.67 20.32 19.67 19.94 521,867 +0.45(+2.31%)
Mar 03, 2014 19.30 19.58 19.17 19.49 148,243 +0.05(+0.26%)
Feb 28, 2014 19.72 19.82 19.23 19.44 261,010 -0.22(-1.12%)
Feb 27, 2014 19.59 19.73 19.16 19.66 368,343 +0.07(+0.36%)
Feb 26, 2014 19.14 19.81 19.02 19.59 221,432 +0.45(+2.35%)
Feb 25, 2014 19.47 19.47 19.11 19.14 179,269 -0.34(-1.75%)
Feb 24, 2014 19.36 19.81 19.21 19.48 161,822 +0.27(+1.41%)
Feb 21, 2014 19.78 19.88 18.66 19.21 428,490 -0.57(-2.88%)
Feb 20, 2014 19.39 19.83 19.07 19.78 760,317 +0.41(+2.12%)
Feb 19, 2014 19.67 20.00 19.36 19.37 303,390 -0.39(-1.97%)
Feb 18, 2014 19.64 19.83 19.36 19.76 152,914 +0.14(+0.71%)
Feb 14, 2014 19.70 19.62 19.62 19.62 332,200 -0.06(-0.30%)
Feb 13, 2014 19.65 20.00 19.55 19.68 387,743 -0.07(-0.35%)
Feb 12, 2014 20.06 20.34 19.65 19.75 543,810 -0.19(-0.95%)
Feb 11, 2014 19.59 20.76 19.57 19.94 864,451 +0.31(+1.58%)
Feb 10, 2014 18.80 20.28 18.75 19.63 933,831 +1.35(+7.39%)
Feb 07, 2014 18.40 18.50 18.07 18.28 115,651 -0.09(-0.49%)
Feb 06, 2014 18.05 18.67 18.05 18.37 147,447 +0.34(+1.89%)
Feb 05, 2014 18.18 18.62 17.97 18.03 163,929 -0.26(-1.42%)
Feb 04, 2014 18.15 18.45 17.78 18.29 139,152 +0.24(+1.33%)
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.