Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 17.97 18.06 17.52 17.57 130,138 -0.54(-2.98%)
Feb 27, 2017 17.75 18.20 17.75 18.11 118,126 +0.27(+1.51%)
Feb 24, 2017 17.52 17.88 17.43 17.84 98,784 +0.04(+0.25%)
Feb 23, 2017 17.61 17.79 17.48 17.79 132,970 +0.27(+1.54%)
Feb 22, 2017 17.52 17.84 17.34 17.52 94,986 +0.00(+0.00%)
Feb 21, 2017 17.34 17.57 17.16 17.52 109,606 +0.22(+1.30%)
Feb 17, 2017 17.30 17.30 17.30 0 -0.27(-1.53%)
Feb 16, 2017 17.88 17.88 17.39 17.57 132,965 -0.31(-1.76%)
Feb 15, 2017 17.52 17.95 17.48 17.88 75,605 +0.22(+1.27%)
Feb 14, 2017 17.57 17.66 17.25 17.66 117,164 +0.00(+0.00%)
Feb 13, 2017 17.70 17.79 17.54 17.66 80,080 +0.04(+0.25%)
Feb 10, 2017 17.57 17.66 17.30 17.61 108,870 +0.18(+1.03%)
Feb 09, 2017 17.21 17.61 17.11 17.43 107,310 +0.22(+1.31%)
Feb 08, 2017 17.07 17.30 16.87 17.21 125,151 +0.09(+0.52%)
Feb 07, 2017 17.61 17.61 17.07 17.12 119,616 -0.36(-2.06%)
Feb 06, 2017 17.70 17.75 17.43 17.48 92,508 -0.31(-1.77%)
Feb 03, 2017 17.88 17.93 17.66 17.79 153,998 +0.18(+1.02%)
Feb 02, 2017 17.75 17.75 17.21 17.61 177,952 -0.13(-0.76%)
Feb 01, 2017 17.93 18.06 17.34 17.75 133,903 +0.00(+0.00%)
Jan 31, 2017 17.75 17.84 17.48 17.75 154,837 -0.09(-0.50%)
Jan 30, 2017 17.88 18.24 17.61 17.84 142,644 -0.31(-1.73%)
Jan 27, 2017 18.47 18.47 17.75 18.15 226,302 -0.27(-1.46%)
Jan 26, 2017 18.78 18.87 18.15 18.42 168,513 -0.36(-1.91%)
Jan 25, 2017 18.64 18.87 18.55 18.78 149,682 +0.31(+1.70%)
Jan 24, 2017 18.15 18.60 17.97 18.47 141,713 +0.40(+2.24%)
Jan 23, 2017 17.79 18.15 17.79 18.06 97,872 +0.18(+1.00%)
Jan 20, 2017 17.70 17.93 17.52 17.88 109,245 +0.22(+1.27%)
Jan 19, 2017 17.97 18.06 17.52 17.66 86,032 -0.22(-1.26%)
Jan 18, 2017 18.11 18.20 17.67 17.88 138,382 -0.18(-0.99%)
Jan 17, 2017 18.38 18.38 17.97 18.06 84,802 -0.40(-2.19%)
Jan 13, 2017 18.47 18.47 18.47 0 +0.27(+1.48%)
Jan 12, 2017 18.78 18.78 17.97 18.20 114,870 -0.72(-3.80%)
Jan 11, 2017 18.69 18.91 18.55 18.91 144,532 +0.22(+1.20%)
Jan 10, 2017 18.38 18.82 18.20 18.69 108,734 +0.40(+2.21%)
Jan 09, 2017 18.33 18.51 18.15 18.29 105,972 -0.18(-0.97%)
Jan 06, 2017 18.91 18.91 18.42 18.47 102,514 -0.40(-2.14%)
Jan 05, 2017 19.27 19.27 18.64 18.87 143,041 -0.40(-2.10%)
Jan 04, 2017 19.05 19.41 18.64 19.27 199,560 +0.40(+2.14%)
Jan 03, 2017 18.51 18.96 18.24 18.87 238,873 +0.63(+3.45%)
Dec 30, 2016 18.24 18.24 18.24 0 -0.45(-2.40%)
Dec 29, 2016 18.78 19.00 18.49 18.69 77,825 -0.05(-0.24%)
Dec 28, 2016 19.18 19.27 18.64 18.73 71,372 -0.36(-1.88%)
Dec 27, 2016 19.00 19.25 18.91 19.09 94,362 +0.13(+0.71%)
Dec 23, 2016 18.96 18.96 18.96 0 +0.09(+0.48%)
Dec 22, 2016 18.82 19.14 18.64 18.87 182,497 +0.04(+0.24%)
Dec 21, 2016 18.91 18.96 18.55 18.82 204,312 -0.27(-1.41%)
Dec 20, 2016 18.47 19.09 18.40 19.09 234,076 +0.67(+3.66%)
Dec 19, 2016 18.38 18.78 18.24 18.42 320,965 +0.00(+0.00%)
Dec 16, 2016 18.64 19.67 18.08 18.42 1,590,476 +0.58(+3.27%)
Dec 15, 2016 18.15 18.60 17.57 17.84 367,655 -0.22(-1.24%)
Dec 14, 2016 18.42 18.51 17.97 18.06 140,138 -0.40(-2.19%)
Dec 13, 2016 18.73 18.91 18.29 18.47 230,112 -0.05(-0.29%)
Dec 12, 2016 19.15 19.28 18.43 18.52 159,961 -0.58(-3.05%)
Dec 09, 2016 19.10 19.33 18.97 19.10 208,071 -0.04(-0.23%)
Dec 08, 2016 18.83 19.24 18.79 19.15 195,876 +0.18(+0.95%)
Dec 07, 2016 18.29 18.97 18.21 18.97 154,265 +0.72(+3.93%)
Dec 06, 2016 18.03 18.43 17.85 18.25 159,849 +0.27(+1.50%)
Dec 05, 2016 17.76 18.16 17.62 17.98 160,382 +0.40(+2.30%)
Dec 02, 2016 17.58 17.80 17.49 17.58 56,906 -0.04(-0.25%)
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.