Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 18.84 18.88 18.34 18.39 97,416 -0.50(-2.63%)
Apr 27, 2017 19.11 19.29 18.88 18.88 97,405 -0.18(-0.95%)
Apr 26, 2017 18.75 19.29 18.70 19.06 157,714 +0.27(+1.44%)
Apr 25, 2017 18.52 18.84 18.34 18.79 173,637 +0.50(+2.71%)
Apr 24, 2017 18.12 18.39 17.94 18.30 245,580 +0.50(+2.78%)
Apr 21, 2017 17.71 17.98 17.58 17.80 144,491 +0.05(+0.25%)
Apr 20, 2017 17.71 17.94 17.58 17.76 95,498 +0.14(+0.77%)
Apr 19, 2017 17.62 17.80 17.49 17.62 118,802 +0.00(+0.00%)
Apr 18, 2017 17.35 17.67 17.26 17.62 116,561 +0.18(+1.03%)
Apr 17, 2017 17.21 17.44 17.12 17.44 90,716 +0.36(+2.11%)
Apr 13, 2017 17.30 17.49 17.03 17.08 130,886 -0.23(-1.30%)
Apr 12, 2017 17.62 17.62 17.12 17.30 146,436 -0.41(-2.29%)
Apr 11, 2017 17.53 17.85 17.44 17.71 122,979 +0.09(+0.51%)
Apr 10, 2017 17.44 17.89 17.40 17.62 134,278 +0.18(+1.03%)
Apr 07, 2017 17.35 17.53 17.26 17.44 116,115 +0.00(+0.00%)
Apr 06, 2017 17.53 17.62 17.26 17.44 111,078 +0.00(+0.00%)
Apr 05, 2017 17.71 17.94 17.40 17.44 176,603 -0.14(-0.77%)
Apr 04, 2017 17.44 17.76 17.40 17.58 122,259 +0.09(+0.52%)
Apr 03, 2017 18.34 18.39 17.44 17.49 284,394 -0.77(-4.20%)
Mar 31, 2017 18.21 18.43 18.16 18.25 150,041 +0.09(+0.50%)
Mar 30, 2017 18.03 18.30 17.98 18.16 142,082 +0.14(+0.75%)
Mar 29, 2017 17.80 18.03 17.62 18.03 118,159 +0.09(+0.50%)
Mar 28, 2017 17.53 17.94 17.44 17.94 137,670 +0.32(+1.79%)
Mar 27, 2017 17.21 17.89 17.12 17.62 117,099 +0.14(+0.77%)
Mar 24, 2017 17.53 17.62 17.21 17.49 139,772 +0.00(+0.00%)
Mar 23, 2017 17.49 17.67 17.35 17.49 98,943 +0.00(+0.00%)
Mar 22, 2017 17.58 17.71 17.17 17.49 195,060 -0.14(-0.77%)
Mar 21, 2017 18.12 18.12 17.53 17.62 188,314 -0.36(-2.01%)
Mar 20, 2017 18.39 18.39 17.89 17.98 124,514 -0.41(-2.21%)
Mar 17, 2017 18.75 18.75 17.98 18.39 620,733 -0.36(-1.92%)
Mar 16, 2017 18.21 19.06 18.21 18.75 333,622 +0.63(+3.48%)
Mar 15, 2017 17.98 18.30 17.76 18.12 178,941 +0.31(+1.72%)
Mar 14, 2017 17.58 18.19 17.49 17.81 164,989 +0.04(+0.25%)
Mar 13, 2017 17.45 17.94 17.40 17.76 226,742 +0.27(+1.54%)
Mar 10, 2017 17.54 17.74 17.32 17.49 287,796 +0.13(+0.78%)
Mar 09, 2017 17.54 17.63 17.32 17.36 189,301 -0.09(-0.52%)
Mar 08, 2017 17.27 17.72 17.23 17.45 254,720 +0.09(+0.52%)
Mar 07, 2017 15.70 17.65 15.70 17.36 453,720 +0.72(+4.32%)
Mar 06, 2017 17.09 17.18 16.60 16.64 162,897 -0.54(-3.14%)
Mar 03, 2017 17.40 17.40 17.05 17.18 130,295 -0.18(-1.04%)
Mar 02, 2017 17.58 17.76 17.32 17.36 149,268 -0.36(-2.03%)
Mar 01, 2017 17.90 18.12 17.70 17.72 195,814 +0.13(+0.77%)
Feb 28, 2017 17.99 18.08 17.54 17.58 130,002 -0.54(-2.98%)
Feb 27, 2017 17.76 18.21 17.76 18.12 118,003 +0.27(+1.51%)
Feb 24, 2017 17.54 17.90 17.45 17.85 98,681 +0.05(+0.25%)
Feb 23, 2017 17.63 17.81 17.49 17.81 132,832 +0.27(+1.54%)
Feb 22, 2017 17.54 17.85 17.36 17.54 94,888 +0.00(+0.00%)
Feb 21, 2017 17.36 17.58 17.18 17.54 109,492 +0.22(+1.30%)
Feb 17, 2017 17.32 17.32 17.32 0 -0.27(-1.53%)
Feb 16, 2017 17.90 17.90 17.40 17.58 132,827 -0.31(-1.76%)
Feb 15, 2017 17.54 17.97 17.49 17.90 75,526 +0.22(+1.27%)
Feb 14, 2017 17.58 17.67 17.27 17.67 117,043 +0.00(+0.00%)
Feb 13, 2017 17.72 17.81 17.56 17.67 79,997 +0.05(+0.26%)
Feb 10, 2017 17.58 17.67 17.32 17.63 108,757 +0.18(+1.03%)
Feb 09, 2017 17.23 17.63 17.13 17.45 107,198 +0.22(+1.31%)
Feb 08, 2017 17.09 17.32 16.89 17.23 125,021 +0.09(+0.52%)
Feb 07, 2017 17.63 17.63 17.09 17.14 119,492 -0.36(-2.06%)
Feb 06, 2017 17.72 17.76 17.45 17.49 92,412 -0.31(-1.77%)
Feb 03, 2017 17.90 17.94 17.67 17.81 153,838 +0.18(+1.02%)
Feb 02, 2017 17.76 17.76 17.23 17.63 177,767 -0.13(-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.