Quanex Building Products Corp (NY: NX )

22.39 USD +0.13 (+0.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 19.95 19.95 19.40 19.45 142,115 -0.25(-1.27%)
Nov 29, 2016 19.75 20.05 19.55 19.70 54,172 +0.05(+0.25%)
Nov 28, 2016 20.25 20.30 19.60 19.65 107,228 -0.60(-2.96%)
Nov 25, 2016 19.95 20.25 19.75 20.25 36,313 +0.40(+2.02%)
Nov 23, 2016 19.85 19.85 19.85 0 -0.05(-0.25%)
Nov 22, 2016 19.65 20.25 19.50 19.90 164,499 +0.20(+1.02%)
Nov 21, 2016 19.70 19.80 19.35 19.70 108,165 +0.15(+0.77%)
Nov 18, 2016 19.45 19.60 19.30 19.55 133,560 +0.20(+1.03%)
Nov 17, 2016 19.25 19.65 19.15 19.35 155,826 +0.10(+0.52%)
Nov 16, 2016 19.45 19.45 19.10 19.25 143,671 -0.30(-1.53%)
Nov 15, 2016 19.35 20.15 19.05 19.55 292,262 +0.20(+1.03%)
Nov 14, 2016 18.00 19.40 17.85 19.35 228,123 +1.35(+7.50%)
Nov 11, 2016 16.70 18.10 16.45 18.00 281,543 +1.50(+9.09%)
Nov 10, 2016 16.80 16.80 16.25 16.50 261,008 -0.15(-0.90%)
Nov 09, 2016 15.85 16.70 15.85 16.65 142,348 +0.60(+3.74%)
Nov 08, 2016 15.90 16.25 15.85 16.05 81,829 +0.05(+0.31%)
Nov 07, 2016 15.95 16.05 15.80 16.00 117,603 +0.35(+2.24%)
Nov 04, 2016 15.50 15.95 15.45 15.65 124,563 +0.20(+1.29%)
Nov 03, 2016 15.75 15.80 15.45 15.45 102,464 -0.30(-1.90%)
Nov 02, 2016 15.70 15.80 15.40 15.75 99,034 +0.10(+0.64%)
Nov 01, 2016 16.30 16.30 15.55 15.65 137,401 -0.65(-3.99%)
Oct 31, 2016 15.95 16.35 15.80 16.30 92,506 +0.45(+2.84%)
Oct 28, 2016 15.90 16.10 15.75 15.85 97,355 -0.05(-0.31%)
Oct 27, 2016 16.25 16.30 15.75 15.90 80,430 -0.30(-1.85%)
Oct 26, 2016 16.25 16.40 16.10 16.20 94,520 -0.05(-0.31%)
Oct 25, 2016 16.50 16.60 16.20 16.25 119,190 -0.40(-2.40%)
Oct 24, 2016 16.65 16.85 16.50 16.65 90,724 +0.15(+0.91%)
Oct 21, 2016 16.25 16.55 16.25 16.50 68,240 +0.05(+0.30%)
Oct 20, 2016 16.40 16.60 16.30 16.45 97,044 -0.05(-0.30%)
Oct 19, 2016 16.25 16.60 16.05 16.50 103,126 +0.25(+1.54%)
Oct 18, 2016 16.60 16.85 15.62 16.25 156,672 -0.45(-2.69%)
Oct 17, 2016 16.90 17.05 16.65 16.70 57,792 -0.20(-1.18%)
Oct 14, 2016 16.80 17.20 16.80 16.90 120,935 +0.15(+0.90%)
Oct 13, 2016 16.85 16.95 16.55 16.75 182,883 -0.20(-1.18%)
Oct 12, 2016 16.85 17.10 16.70 16.95 102,085 +0.15(+0.89%)
Oct 11, 2016 17.50 17.50 16.65 16.80 123,917 -0.70(-4.00%)
Oct 10, 2016 17.45 17.70 17.15 17.50 76,021 +0.22(+1.27%)
Oct 07, 2016 17.74 17.74 17.26 17.28 84,573 -0.52(-2.92%)
Oct 06, 2016 17.34 17.85 17.24 17.80 173,486 +0.42(+2.42%)
Oct 05, 2016 17.04 17.40 16.92 17.38 211,564 +0.37(+2.18%)
Oct 04, 2016 17.17 17.32 16.96 17.01 105,620 -0.08(-0.47%)
Oct 03, 2016 17.14 17.18 16.97 17.09 103,187 -0.17(-0.98%)
Sep 30, 2016 17.07 17.32 16.99 17.26 198,829 +0.22(+1.29%)
Sep 29, 2016 17.35 17.40 17.00 17.04 118,887 -0.35(-2.01%)
Sep 28, 2016 17.36 17.48 17.18 17.39 171,701 -0.02(-0.11%)
Sep 27, 2016 17.41 17.51 17.37 17.41 130,183 -0.08(-0.46%)
Sep 26, 2016 17.42 17.70 17.35 17.49 148,459 -0.06(-0.34%)
Sep 23, 2016 17.54 17.69 17.48 17.55 188,400 +0.05(+0.29%)
Sep 22, 2016 17.28 17.53 17.27 17.50 159,454 +0.33(+1.92%)
Sep 21, 2016 17.08 17.33 16.96 17.17 208,281 +0.12(+0.70%)
Sep 20, 2016 17.21 17.21 17.00 17.05 130,387 -0.16(-0.93%)
Sep 19, 2016 17.11 17.42 17.04 17.21 161,524 +0.11(+0.64%)
Sep 16, 2016 17.25 17.25 17.02 17.10 261,019 -0.15(-0.87%)
Sep 15, 2016 17.31 17.51 17.21 17.25 129,513 -0.12(-0.69%)
Sep 14, 2016 17.34 17.45 17.12 17.37 244,554 +0.00(+0.00%)
Sep 13, 2016 18.00 18.06 17.36 17.37 217,178 -0.69(-3.82%)
Sep 12, 2016 17.72 18.09 17.72 18.06 258,698 +0.29(+1.63%)
Sep 09, 2016 17.89 18.01 17.62 17.77 615,412 -0.31(-1.71%)
Sep 08, 2016 18.13 18.42 17.94 18.08 512,788 -0.31(-1.69%)
Sep 07, 2016 18.00 18.55 17.03 18.39 984,028 -1.29(-6.55%)
Sep 06, 2016 19.69 19.80 19.28 19.68 211,941 +0.10(+0.51%)
Sep 02, 2016 19.59 19.58 19.58 19.58 79,700 +0.08(+0.41%)
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.