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 (%)
Jan 31, 2020 16.77 16.85 16.47 16.57 249,537 -0.22(-1.28%)
Jan 30, 2020 16.49 16.82 16.49 16.79 257,120 +0.14(+0.84%)
Jan 29, 2020 17.00 17.10 16.56 16.65 297,752 -0.34(-1.98%)
Jan 28, 2020 16.70 16.99 16.61 16.99 257,900 +0.36(+2.14%)
Jan 27, 2020 16.48 16.78 16.41 16.63 227,005 -0.11(-0.67%)
Jan 24, 2020 16.85 16.94 16.68 16.74 242,160 -0.17(-1.00%)
Jan 23, 2020 16.69 16.98 16.60 16.91 271,605 +0.13(+0.78%)
Jan 22, 2020 16.52 16.87 16.52 16.78 291,826 +0.26(+1.59%)
Jan 21, 2020 16.65 16.74 16.39 16.52 253,026 -0.18(-1.06%)
Jan 17, 2020 16.82 16.85 16.68 16.70 208,482 -0.03(-0.17%)
Jan 16, 2020 16.57 16.92 16.55 16.72 265,824 +0.30(+1.82%)
Jan 15, 2020 16.16 16.51 16.12 16.42 351,589 +0.21(+1.27%)
Jan 14, 2020 16.03 16.23 15.76 16.22 334,687 +0.11(+0.70%)
Jan 13, 2020 16.03 16.28 15.90 16.11 243,826 +0.07(+0.47%)
Jan 10, 2020 15.81 16.08 15.71 16.03 385,853 +0.24(+1.54%)
Jan 09, 2020 15.84 16.13 15.73 15.79 899,375 -0.02(-0.12%)
Jan 08, 2020 15.72 16.21 15.72 15.81 691,863 +0.06(+0.36%)
Jan 07, 2020 15.86 15.96 15.50 15.75 577,141 -0.25(-1.58%)
Jan 06, 2020 15.62 16.08 15.61 16.00 348,506 +0.28(+1.78%)
Jan 03, 2020 15.60 15.82 15.60 15.72 265,467 -0.10(-0.65%)
Jan 02, 2020 16.01 16.02 15.69 15.83 284,294 -0.15(-0.94%)
Dec 31, 2019 15.98 16.12 15.92 15.98 251,782 -0.01(-0.06%)
Dec 30, 2019 16.18 16.27 15.94 15.98 300,864 -0.20(-1.21%)
Dec 27, 2019 16.39 16.56 16.16 16.18 300,214 -0.22(-1.31%)
Dec 26, 2019 16.69 16.77 16.37 16.40 210,985 -0.39(-2.34%)
Dec 24, 2019 16.55 16.83 16.49 16.79 200,891 +0.22(+1.30%)
Dec 23, 2019 16.84 16.88 16.07 16.57 381,787 -0.22(-1.28%)
Dec 20, 2019 17.43 17.53 16.73 16.79 754,279 -0.67(-3.86%)
Dec 19, 2019 17.71 17.77 17.34 17.46 270,585 -0.18(-1.01%)
Dec 18, 2019 17.86 17.86 17.44 17.64 405,287 -0.09(-0.53%)
Dec 17, 2019 18.05 18.05 17.65 17.73 721,444 -0.36(-1.96%)
Dec 16, 2019 18.60 18.66 18.00 18.09 690,131 -0.30(-1.63%)
Dec 13, 2019 18.31 19.10 18.21 18.39 452,781 +0.13(+0.72%)
Dec 12, 2019 17.94 18.57 17.56 18.26 761,839 -0.14(-0.76%)
Dec 11, 2019 17.82 18.59 17.82 18.40 456,977 +0.65(+3.67%)
Dec 10, 2019 17.77 18.09 17.64 17.75 462,008 -0.46(-2.51%)
Dec 09, 2019 18.02 18.38 17.66 18.20 817,514 +0.19(+1.03%)
Dec 06, 2019 18.25 18.40 17.79 18.02 483,836 -0.06(-0.31%)
Dec 05, 2019 17.61 18.08 17.56 18.07 547,469 +0.43(+2.43%)
Dec 04, 2019 17.30 17.81 17.20 17.64 228,104 +0.44(+2.54%)
Dec 03, 2019 17.50 17.50 17.19 17.20 222,513 -0.41(-2.33%)
Dec 02, 2019 18.13 18.13 17.52 17.61 254,155 -0.51(-2.83%)
Nov 29, 2019 18.01 18.18 17.92 18.13 78,259 +0.12(+0.67%)
Nov 27, 2019 17.91 18.18 17.78 18.01 188,403 +0.20(+1.15%)
Nov 26, 2019 17.71 17.98 17.69 17.80 203,428 +0.12(+0.68%)
Nov 25, 2019 17.49 17.79 17.31 17.68 119,541 +0.31(+1.77%)
Nov 22, 2019 17.38 17.41 17.20 17.37 94,147 +0.08(+0.48%)
Nov 21, 2019 17.76 17.76 17.24 17.29 105,177 -0.38(-2.16%)
Nov 20, 2019 17.66 18.05 17.65 17.67 191,790 -0.15(-0.84%)
Nov 19, 2019 17.93 17.94 17.71 17.82 156,125 +0.01(+0.05%)
Nov 18, 2019 17.74 17.83 17.54 17.81 98,132 +0.05(+0.26%)
Nov 15, 2019 18.01 18.16 17.75 17.76 179,278 -0.10(-0.57%)
Nov 14, 2019 17.83 18.04 17.67 17.87 260,929 +0.00(+0.00%)
Nov 13, 2019 17.93 18.13 17.80 17.87 437,843 -0.17(-0.93%)
Nov 12, 2019 17.86 18.12 17.83 18.03 123,552 +0.14(+0.78%)
Nov 11, 2019 17.78 17.92 17.78 17.89 68,649 +0.07(+0.37%)
Nov 08, 2019 17.85 17.94 17.75 17.83 198,387 -0.08(-0.47%)
Nov 07, 2019 18.05 18.16 17.84 17.91 146,934 -0.04(-0.21%)
Nov 06, 2019 17.95 18.01 17.77 17.95 143,751 -0.09(-0.52%)
Nov 05, 2019 18.06 18.18 17.87 18.04 125,442 +0.07(+0.36%)
Nov 04, 2019 17.91 18.05 17.75 17.98 170,409 +0.18(+0.99%)
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.