Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 17.99 18.08 17.54 17.58 130,002 -0.54(-2.98%)
Feb 27, 2017 17.76 18.21 17.76 18.12 118,003 +0.27(+1.51%)
Feb 24, 2017 17.54 17.90 17.45 17.85 98,681 +0.05(+0.25%)
Feb 23, 2017 17.63 17.81 17.49 17.81 132,832 +0.27(+1.54%)
Feb 22, 2017 17.54 17.85 17.36 17.54 94,888 +0.00(+0.00%)
Feb 21, 2017 17.36 17.58 17.18 17.54 109,492 +0.22(+1.30%)
Feb 17, 2017 17.32 17.32 17.32 0 -0.27(-1.53%)
Feb 16, 2017 17.90 17.90 17.40 17.58 132,827 -0.31(-1.76%)
Feb 15, 2017 17.54 17.97 17.49 17.90 75,526 +0.22(+1.27%)
Feb 14, 2017 17.58 17.67 17.27 17.67 117,043 +0.00(+0.00%)
Feb 13, 2017 17.72 17.81 17.56 17.67 79,997 +0.05(+0.26%)
Feb 10, 2017 17.58 17.67 17.32 17.63 108,757 +0.18(+1.03%)
Feb 09, 2017 17.23 17.63 17.13 17.45 107,198 +0.22(+1.31%)
Feb 08, 2017 17.09 17.32 16.89 17.23 125,021 +0.09(+0.52%)
Feb 07, 2017 17.63 17.63 17.09 17.14 119,492 -0.36(-2.06%)
Feb 06, 2017 17.72 17.76 17.45 17.49 92,412 -0.31(-1.77%)
Feb 03, 2017 17.90 17.94 17.67 17.81 153,838 +0.18(+1.02%)
Feb 02, 2017 17.76 17.76 17.23 17.63 177,767 -0.13(-0.76%)
Feb 01, 2017 17.94 18.08 17.36 17.76 133,763 +0.00(+0.00%)
Jan 31, 2017 17.76 17.85 17.49 17.76 154,677 -0.09(-0.50%)
Jan 30, 2017 17.90 18.26 17.63 17.85 142,496 -0.31(-1.73%)
Jan 27, 2017 18.48 18.48 17.76 18.17 226,067 -0.27(-1.46%)
Jan 26, 2017 18.80 18.89 18.17 18.44 168,338 -0.36(-1.91%)
Jan 25, 2017 18.66 18.89 18.57 18.80 149,527 +0.31(+1.70%)
Jan 24, 2017 18.17 18.62 17.99 18.48 141,566 +0.40(+2.24%)
Jan 23, 2017 17.81 18.17 17.81 18.08 97,770 +0.18(+1.01%)
Jan 20, 2017 17.72 17.94 17.54 17.90 109,131 +0.22(+1.27%)
Jan 19, 2017 17.99 18.08 17.54 17.67 85,942 -0.22(-1.26%)
Jan 18, 2017 18.12 18.21 17.68 17.90 138,238 -0.18(-1.00%)
Jan 17, 2017 18.39 18.39 17.99 18.08 84,714 -0.40(-2.19%)
Jan 13, 2017 18.48 18.48 18.48 0 +0.27(+1.48%)
Jan 12, 2017 18.80 18.80 17.99 18.21 114,750 -0.72(-3.80%)
Jan 11, 2017 18.71 18.93 18.57 18.93 144,382 +0.22(+1.20%)
Jan 10, 2017 18.39 18.84 18.21 18.71 108,621 +0.40(+2.21%)
Jan 09, 2017 18.35 18.53 18.17 18.30 105,862 -0.18(-0.97%)
Jan 06, 2017 18.93 18.93 18.44 18.48 102,408 -0.40(-2.14%)
Jan 05, 2017 19.29 19.29 18.66 18.89 142,892 -0.40(-2.10%)
Jan 04, 2017 19.07 19.43 18.66 19.29 199,352 +0.40(+2.14%)
Jan 03, 2017 18.53 18.98 18.26 18.89 238,625 +0.63(+3.45%)
Dec 30, 2016 18.26 18.26 18.26 0 -0.45(-2.40%)
Dec 29, 2016 18.80 19.02 18.51 18.71 77,744 -0.05(-0.24%)
Dec 28, 2016 19.20 19.29 18.66 18.75 71,297 -0.36(-1.88%)
Dec 27, 2016 19.02 19.27 18.93 19.11 94,264 +0.14(+0.71%)
Dec 23, 2016 18.98 18.98 18.98 0 +0.09(+0.48%)
Dec 22, 2016 18.84 19.16 18.66 18.89 182,307 +0.04(+0.24%)
Dec 21, 2016 18.93 18.98 18.57 18.84 204,100 -0.27(-1.41%)
Dec 20, 2016 18.48 19.11 18.42 19.11 233,832 +0.67(+3.66%)
Dec 19, 2016 18.39 18.80 18.26 18.44 320,631 +0.00(+0.00%)
Dec 16, 2016 18.66 19.69 18.10 18.44 1,588,824 +0.58(+3.27%)
Dec 15, 2016 18.17 18.62 17.58 17.85 367,273 -0.22(-1.24%)
Dec 14, 2016 18.44 18.53 17.99 18.08 139,993 -0.40(-2.19%)
Dec 13, 2016 18.75 18.93 18.30 18.48 229,873 -0.05(-0.29%)
Dec 12, 2016 19.17 19.30 18.45 18.54 159,794 -0.58(-3.05%)
Dec 09, 2016 19.12 19.35 18.99 19.12 207,855 -0.04(-0.23%)
Dec 08, 2016 18.85 19.26 18.81 19.17 195,672 +0.18(+0.95%)
Dec 07, 2016 18.31 18.99 18.22 18.99 154,105 +0.72(+3.93%)
Dec 06, 2016 18.04 18.45 17.86 18.27 159,683 +0.27(+1.50%)
Dec 05, 2016 17.78 18.18 17.64 18.00 160,215 +0.40(+2.30%)
Dec 02, 2016 17.60 17.82 17.51 17.60 56,847 -0.04(-0.25%)
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.