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 (%)
Jun 30, 2017 18.92 19.23 18.65 19.10 93,497 +0.18(+0.95%)
Jun 29, 2017 19.05 19.10 18.69 18.92 104,781 -0.05(-0.24%)
Jun 28, 2017 18.69 19.19 18.65 18.96 89,686 +0.41(+2.19%)
Jun 27, 2017 18.92 18.92 18.56 18.56 87,159 -0.32(-1.67%)
Jun 26, 2017 18.92 19.03 18.69 18.87 70,604 +0.09(+0.48%)
Jun 23, 2017 18.96 19.05 18.72 18.78 244,808 -0.18(-0.95%)
Jun 22, 2017 18.83 19.01 18.74 18.96 83,027 +0.18(+0.96%)
Jun 21, 2017 19.37 19.37 18.76 18.78 110,626 -0.54(-2.80%)
Jun 20, 2017 19.28 19.37 19.01 19.32 158,516 +0.05(+0.23%)
Jun 19, 2017 19.28 19.46 19.14 19.28 143,428 +0.05(+0.23%)
Jun 16, 2017 18.92 19.28 18.87 19.23 253,494 +0.09(+0.47%)
Jun 15, 2017 19.19 19.41 19.05 19.14 66,991 -0.27(-1.40%)
Jun 14, 2017 19.28 19.60 19.01 19.41 155,936 +0.18(+0.94%)
Jun 13, 2017 19.01 19.28 18.87 19.23 112,733 +0.31(+1.62%)
Jun 12, 2017 18.84 19.27 18.79 18.93 139,832 +0.09(+0.48%)
Jun 09, 2017 18.34 18.93 18.34 18.84 133,624 +0.54(+2.96%)
Jun 08, 2017 18.16 18.57 18.07 18.30 116,125 +0.09(+0.49%)
Jun 07, 2017 18.39 18.43 17.94 18.21 123,202 -0.14(-0.74%)
Jun 06, 2017 18.75 18.75 18.34 18.34 147,883 -0.59(-3.10%)
Jun 05, 2017 19.02 19.11 18.93 18.93 227,376 -0.14(-0.71%)
Jun 02, 2017 18.70 19.20 18.66 19.06 342,731 +0.41(+2.17%)
Jun 01, 2017 18.57 18.75 18.25 18.66 273,829 +0.09(+0.49%)
May 31, 2017 18.07 18.66 17.21 18.57 370,143 +1.08(+6.19%)
May 30, 2017 17.40 17.58 17.08 17.49 152,623 -0.05(-0.26%)
May 26, 2017 17.35 17.53 17.30 17.53 73,720 +0.05(+0.26%)
May 25, 2017 17.44 17.62 17.35 17.49 108,852 +0.14(+0.78%)
May 24, 2017 17.80 17.80 17.30 17.35 99,512 -0.41(-2.28%)
May 23, 2017 17.76 17.98 17.67 17.76 107,962 +0.00(+0.00%)
May 22, 2017 17.80 17.94 17.67 17.76 61,026 +0.00(+0.00%)
May 19, 2017 17.49 17.80 17.44 17.76 180,227 +0.27(+1.55%)
May 18, 2017 17.40 17.76 17.26 17.49 218,081 +0.09(+0.52%)
May 17, 2017 18.21 17.94 17.40 17.40 308,555 -0.81(-4.46%)
May 16, 2017 18.16 18.34 18.00 18.21 122,551 +0.14(+0.75%)
May 15, 2017 18.21 18.52 18.07 18.07 118,037 -0.09(-0.50%)
May 12, 2017 18.30 18.43 18.03 18.16 115,551 -0.23(-1.23%)
May 11, 2017 18.12 18.43 17.67 18.39 138,385 +0.18(+0.99%)
May 10, 2017 18.39 18.48 18.03 18.21 129,218 -0.27(-1.46%)
May 09, 2017 18.57 18.61 18.25 18.48 111,566 -0.09(-0.49%)
May 08, 2017 18.39 18.57 18.27 18.57 150,076 +0.14(+0.73%)
May 05, 2017 18.84 18.84 18.30 18.43 173,075 -0.36(-1.92%)
May 04, 2017 18.61 18.84 18.43 18.79 125,415 +0.23(+1.21%)
May 03, 2017 18.48 18.61 18.34 18.57 92,064 +0.00(+0.00%)
May 02, 2017 18.66 18.84 18.43 18.57 134,433 -0.09(-0.48%)
May 01, 2017 18.48 18.75 18.34 18.66 81,970 +0.27(+1.47%)
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%)
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.