Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 18.90 19.21 18.63 19.08 93,594 +0.18(+0.96%)
Jun 29, 2017 19.03 19.08 18.67 18.90 104,890 -0.05(-0.24%)
Jun 28, 2017 18.67 19.17 18.63 18.94 89,779 +0.41(+2.19%)
Jun 27, 2017 18.90 18.90 18.54 18.54 87,250 -0.32(-1.67%)
Jun 26, 2017 18.90 19.01 18.67 18.85 70,677 +0.09(+0.48%)
Jun 23, 2017 18.94 19.03 18.70 18.76 245,062 -0.18(-0.95%)
Jun 22, 2017 18.81 18.99 18.72 18.94 83,114 +0.18(+0.96%)
Jun 21, 2017 19.35 19.35 18.74 18.76 110,741 -0.54(-2.80%)
Jun 20, 2017 19.26 19.35 18.99 19.30 158,681 +0.05(+0.23%)
Jun 19, 2017 19.26 19.44 19.12 19.26 143,577 +0.05(+0.23%)
Jun 16, 2017 18.90 19.26 18.85 19.21 253,758 +0.09(+0.47%)
Jun 15, 2017 19.17 19.39 19.03 19.12 67,061 -0.27(-1.40%)
Jun 14, 2017 19.26 19.58 18.99 19.39 156,098 +0.18(+0.94%)
Jun 13, 2017 18.99 19.26 18.85 19.21 112,851 +0.31(+1.62%)
Jun 12, 2017 18.82 19.25 18.77 18.91 139,977 +0.09(+0.48%)
Jun 09, 2017 18.32 18.91 18.32 18.82 133,763 +0.54(+2.96%)
Jun 08, 2017 18.14 18.55 18.05 18.28 116,246 +0.09(+0.49%)
Jun 07, 2017 18.37 18.41 17.92 18.19 123,331 -0.13(-0.74%)
Jun 06, 2017 18.73 18.73 18.32 18.32 148,037 -0.59(-3.10%)
Jun 05, 2017 19.00 19.09 18.91 18.91 227,613 -0.14(-0.71%)
Jun 02, 2017 18.68 19.18 18.64 19.04 343,087 +0.41(+2.17%)
Jun 01, 2017 18.55 18.73 18.23 18.64 274,114 +0.09(+0.49%)
May 31, 2017 18.05 18.64 17.20 18.55 370,528 +1.08(+6.19%)
May 30, 2017 17.38 17.56 17.06 17.47 152,782 -0.05(-0.26%)
May 26, 2017 17.34 17.51 17.29 17.51 73,796 +0.05(+0.26%)
May 25, 2017 17.42 17.60 17.33 17.47 108,965 +0.14(+0.78%)
May 24, 2017 17.78 17.78 17.29 17.33 99,616 -0.41(-2.28%)
May 23, 2017 17.74 17.96 17.65 17.74 108,075 +0.00(+0.00%)
May 22, 2017 17.78 17.92 17.65 17.74 61,089 +0.00(+0.00%)
May 19, 2017 17.47 17.78 17.42 17.74 180,414 +0.27(+1.55%)
May 18, 2017 17.38 17.74 17.24 17.47 218,308 +0.09(+0.52%)
May 17, 2017 18.19 17.92 17.38 17.38 308,876 -0.81(-4.46%)
May 16, 2017 18.14 18.32 17.98 18.19 122,679 +0.14(+0.75%)
May 15, 2017 18.19 18.50 18.05 18.05 118,159 -0.09(-0.50%)
May 12, 2017 18.28 18.41 18.01 18.14 115,672 -0.23(-1.23%)
May 11, 2017 18.10 18.41 17.65 18.37 138,529 +0.18(+0.99%)
May 10, 2017 18.37 18.46 18.01 18.19 129,353 -0.27(-1.46%)
May 09, 2017 18.55 18.59 18.23 18.46 111,682 -0.09(-0.49%)
May 08, 2017 18.37 18.55 18.25 18.55 150,232 +0.13(+0.73%)
May 05, 2017 18.82 18.82 18.28 18.41 173,255 -0.36(-1.92%)
May 04, 2017 18.59 18.82 18.41 18.77 125,545 +0.23(+1.21%)
May 03, 2017 18.46 18.59 18.32 18.55 92,160 +0.00(+0.00%)
May 02, 2017 18.64 18.82 18.41 18.55 134,573 -0.09(-0.48%)
May 01, 2017 18.46 18.73 18.32 18.64 82,055 +0.27(+1.47%)
Apr 28, 2017 18.82 18.86 18.32 18.37 97,518 -0.50(-2.63%)
Apr 27, 2017 19.09 19.27 18.86 18.86 97,507 -0.18(-0.95%)
Apr 26, 2017 18.73 19.27 18.68 19.04 157,878 +0.27(+1.44%)
Apr 25, 2017 18.50 18.82 18.32 18.77 173,818 +0.50(+2.71%)
Apr 24, 2017 18.10 18.37 17.92 18.28 245,835 +0.50(+2.78%)
Apr 21, 2017 17.69 17.96 17.56 17.78 144,641 +0.04(+0.25%)
Apr 20, 2017 17.69 17.92 17.56 17.74 95,597 +0.14(+0.77%)
Apr 19, 2017 17.60 17.78 17.47 17.60 118,926 +0.00(+0.00%)
Apr 18, 2017 17.33 17.65 17.24 17.60 116,682 +0.18(+1.03%)
Apr 17, 2017 17.20 17.42 17.11 17.42 90,811 +0.36(+2.11%)
Apr 13, 2017 17.29 17.47 17.02 17.06 131,022 -0.23(-1.30%)
Apr 12, 2017 17.60 17.60 17.11 17.29 146,588 -0.41(-2.29%)
Apr 11, 2017 17.51 17.83 17.42 17.69 123,107 +0.09(+0.51%)
Apr 10, 2017 17.42 17.87 17.38 17.60 134,417 +0.18(+1.03%)
Apr 07, 2017 17.33 17.51 17.24 17.42 116,236 +0.00(+0.00%)
Apr 06, 2017 17.51 17.60 17.24 17.42 111,193 +0.00(+0.00%)
Apr 05, 2017 17.69 17.92 17.38 17.42 176,787 -0.13(-0.77%)
Apr 04, 2017 17.42 17.74 17.38 17.56 122,387 +0.09(+0.52%)
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.