Quanex Building Products Corp (NY: NX )

21.78 USD -0.55 (-2.46%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 20.08 20.21 19.99 20.08 130,410 +0.02(+0.10%)
Jul 30, 2015 20.07 20.22 19.90 20.06 134,922 -0.05(-0.25%)
Jul 29, 2015 19.94 20.19 19.68 20.11 226,501 +0.09(+0.45%)
Jul 28, 2015 19.98 20.17 19.68 20.02 161,475 +0.15(+0.75%)
Jul 27, 2015 20.08 20.12 19.68 19.87 179,994 -0.31(-1.54%)
Jul 24, 2015 20.78 20.92 19.98 20.18 313,008 -0.60(-2.89%)
Jul 23, 2015 21.05 21.15 20.78 20.78 218,286 -0.23(-1.09%)
Jul 22, 2015 20.96 21.10 20.80 21.01 259,501 -0.09(-0.43%)
Jul 21, 2015 21.39 21.47 21.10 21.10 325,723 -0.31(-1.45%)
Jul 20, 2015 21.02 21.42 20.84 21.41 304,881 +0.30(+1.42%)
Jul 17, 2015 21.04 21.20 21.00 21.11 186,011 +0.01(+0.05%)
Jul 16, 2015 21.09 21.20 20.91 21.10 246,838 +0.03(+0.14%)
Jul 15, 2015 21.22 21.22 20.78 21.07 216,398 -0.18(-0.85%)
Jul 14, 2015 21.36 21.65 21.20 21.25 152,014 -0.19(-0.89%)
Jul 13, 2015 21.29 21.52 21.29 21.44 93,957 +0.24(+1.13%)
Jul 10, 2015 20.86 21.24 20.68 21.20 159,844 +0.52(+2.51%)
Jul 09, 2015 20.91 21.05 20.65 20.68 187,366 -0.08(-0.39%)
Jul 08, 2015 20.69 21.00 20.55 20.76 244,730 -0.03(-0.14%)
Jul 07, 2015 21.15 21.15 20.38 20.79 224,136 -0.43(-2.03%)
Jul 06, 2015 21.06 21.43 20.83 21.22 179,977 +0.06(+0.28%)
Jul 02, 2015 21.19 21.16 21.16 21.16 231,800 -0.04(-0.19%)
Jul 01, 2015 21.73 21.73 21.12 21.20 340,015 -0.23(-1.07%)
Jun 30, 2015 21.59 21.75 21.25 21.43 256,417 -0.07(-0.33%)
Jun 29, 2015 21.89 21.92 21.44 21.50 234,053 -0.39(-1.78%)
Jun 26, 2015 21.59 21.93 21.33 21.89 442,460 +0.38(+1.77%)
Jun 25, 2015 20.64 21.69 20.63 21.51 334,696 +1.27(+6.27%)
Jun 24, 2015 20.04 20.27 19.96 20.24 199,241 +0.24(+1.20%)
Jun 23, 2015 20.24 20.41 19.97 20.00 208,535 -0.25(-1.23%)
Jun 22, 2015 20.31 20.37 20.14 20.25 153,877 +0.13(+0.65%)
Jun 19, 2015 19.98 20.22 19.87 20.12 336,061 +0.20(+1.00%)
Jun 18, 2015 19.89 20.02 19.73 19.92 179,927 +0.12(+0.61%)
Jun 17, 2015 20.16 20.27 19.53 19.80 221,940 -0.32(-1.59%)
Jun 16, 2015 18.99 20.23 18.86 20.12 383,764 +1.32(+7.02%)
Jun 15, 2015 18.80 18.99 18.56 18.80 217,096 -0.06(-0.32%)
Jun 12, 2015 18.77 18.91 18.63 18.86 201,532 +0.01(+0.05%)
Jun 11, 2015 18.44 18.86 18.30 18.85 278,961 +0.35(+1.89%)
Jun 10, 2015 18.58 18.68 18.48 18.50 419,092 +0.07(+0.38%)
Jun 09, 2015 18.80 18.85 18.34 18.43 199,721 -0.39(-2.07%)
Jun 08, 2015 18.83 18.91 18.71 18.82 185,038 -0.03(-0.16%)
Jun 05, 2015 18.66 18.98 18.87 18.85 277,678 -0.02(-0.11%)
Jun 04, 2015 19.15 19.17 18.77 18.87 559,267 -0.28(-1.46%)
Jun 03, 2015 18.50 19.92 18.38 19.15 894,245 +1.78(+10.25%)
Jun 02, 2015 17.77 18.04 17.34 17.37 529,037 -0.44(-2.47%)
Jun 01, 2015 17.91 18.01 17.63 17.81 110,412 +0.02(+0.11%)
May 29, 2015 18.01 18.10 17.62 17.79 117,888 -0.11(-0.61%)
May 28, 2015 17.96 18.02 17.81 17.90 91,109 -0.10(-0.56%)
May 27, 2015 18.00 18.13 17.74 18.00 143,456 +0.08(+0.45%)
May 26, 2015 18.12 18.12 17.61 17.92 206,186 -0.22(-1.21%)
May 22, 2015 18.32 18.14 18.14 18.14 97,500 -0.18(-0.98%)
May 21, 2015 18.38 18.45 18.21 18.32 112,637 -0.08(-0.43%)
May 20, 2015 18.40 18.48 18.16 18.40 96,914 +0.02(+0.11%)
May 19, 2015 18.57 18.58 18.24 18.38 136,820 -0.11(-0.59%)
May 18, 2015 18.44 18.66 18.25 18.49 147,165 +0.05(+0.27%)
May 15, 2015 18.50 18.56 18.27 18.44 194,361 -0.06(-0.32%)
May 14, 2015 18.61 18.71 18.43 18.50 154,990 +0.00(+0.00%)
May 13, 2015 18.62 18.66 18.43 18.50 181,480 -0.02(-0.11%)
May 12, 2015 18.74 18.74 18.21 18.52 139,347 -0.31(-1.65%)
May 11, 2015 18.76 19.05 18.71 18.83 81,230 +0.11(+0.59%)
May 08, 2015 19.00 19.12 18.72 18.72 82,461 -0.12(-0.64%)
May 07, 2015 18.72 18.94 18.58 18.84 60,152 +0.04(+0.21%)
May 06, 2015 18.83 18.83 18.55 18.80 57,277 -0.01(-0.05%)
May 05, 2015 18.72 18.95 18.70 18.81 132,433 +0.05(+0.27%)
May 04, 2015 19.00 19.05 18.65 18.76 117,909 -0.20(-1.05%)
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.