Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 17.72 18.09 17.63 17.77 153,484 +0.27(+1.55%)
Aug 30, 2017 17.41 17.72 17.36 17.50 73,566 +0.09(+0.52%)
Aug 29, 2017 17.18 17.54 17.13 17.41 87,658 +0.09(+0.52%)
Aug 28, 2017 17.23 17.68 17.13 17.32 118,362 +0.14(+0.79%)
Aug 25, 2017 16.95 17.36 16.82 17.18 95,856 +0.27(+1.61%)
Aug 24, 2017 17.00 17.04 16.82 16.91 50,828 -0.09(-0.53%)
Aug 23, 2017 17.13 17.18 16.91 17.00 84,154 -0.27(-1.57%)
Aug 22, 2017 17.18 17.27 16.86 17.27 76,515 +0.18(+1.06%)
Aug 21, 2017 17.36 17.42 17.00 17.09 103,539 -0.36(-2.08%)
Aug 18, 2017 17.00 17.50 16.86 17.45 202,901 +0.27(+1.58%)
Aug 17, 2017 17.54 17.81 17.13 17.18 95,458 -0.45(-2.57%)
Aug 16, 2017 18.00 18.13 17.54 17.63 83,033 -0.36(-2.01%)
Aug 15, 2017 18.31 18.31 17.91 18.00 74,052 -0.27(-1.49%)
Aug 14, 2017 18.27 18.45 18.13 18.27 119,652 +0.23(+1.26%)
Aug 11, 2017 18.09 18.54 17.09 18.04 115,220 -0.18(-1.00%)
Aug 10, 2017 18.81 19.04 18.18 18.22 184,716 -0.73(-3.83%)
Aug 09, 2017 19.08 19.08 18.63 18.95 168,765 -0.23(-1.18%)
Aug 08, 2017 19.63 19.72 19.13 19.17 129,988 -0.45(-2.31%)
Aug 07, 2017 19.22 19.72 18.86 19.63 222,805 +0.27(+1.41%)
Aug 04, 2017 18.99 19.40 18.89 19.36 68,813 +0.45(+2.40%)
Aug 03, 2017 19.27 19.63 18.63 18.90 148,762 -0.36(-1.88%)
Aug 02, 2017 19.58 19.72 19.08 19.27 113,681 -0.36(-1.85%)
Aug 01, 2017 19.63 19.72 19.36 19.63 99,178 +0.14(+0.70%)
Jul 31, 2017 20.40 20.50 19.17 19.49 216,005 -0.91(-4.44%)
Jul 28, 2017 19.85 20.53 19.81 20.40 353,773 +0.54(+2.74%)
Jul 27, 2017 20.22 20.31 19.81 19.85 138,442 -0.32(-1.57%)
Jul 26, 2017 20.53 20.53 19.95 20.17 167,954 -0.23(-1.11%)
Jul 25, 2017 19.13 20.44 19.13 20.40 450,810 +1.36(+7.14%)
Jul 24, 2017 19.08 19.13 18.72 19.04 123,407 -0.18(-0.94%)
Jul 21, 2017 19.49 19.49 19.13 19.22 129,063 +0.00(+0.00%)
Jul 20, 2017 19.17 19.27 18.86 19.22 76,041 +0.05(+0.24%)
Jul 19, 2017 19.22 19.40 18.81 19.17 130,181 +0.05(+0.24%)
Jul 18, 2017 19.04 19.22 18.81 19.13 140,084 -0.05(-0.24%)
Jul 17, 2017 19.13 19.31 18.86 19.17 141,541 -0.05(-0.24%)
Jul 14, 2017 19.08 19.31 18.99 19.22 109,686 +0.09(+0.47%)
Jul 13, 2017 18.99 19.13 18.81 19.13 85,258 +0.09(+0.48%)
Jul 12, 2017 19.13 19.27 18.86 19.04 76,984 +0.09(+0.48%)
Jul 11, 2017 19.04 19.17 18.77 18.95 102,184 -0.18(-0.95%)
Jul 10, 2017 19.45 19.45 19.13 19.13 119,143 -0.36(-1.86%)
Jul 07, 2017 19.22 19.54 19.13 19.49 80,628 +0.36(+1.90%)
Jul 06, 2017 19.17 19.31 19.04 19.13 92,114 -0.18(-0.94%)
Jul 05, 2017 19.31 19.36 19.17 19.31 118,714 -0.05(-0.23%)
Jul 03, 2017 19.31 19.45 19.17 19.36 38,008 +0.18(+0.95%)
Jun 30, 2017 18.99 19.31 18.72 19.17 93,128 +0.18(+0.95%)
Jun 29, 2017 19.13 19.17 18.77 18.99 104,368 -0.05(-0.24%)
Jun 28, 2017 18.77 19.27 18.72 19.04 89,333 +0.41(+2.19%)
Jun 27, 2017 18.99 18.99 18.63 18.63 86,816 -0.32(-1.67%)
Jun 26, 2017 18.99 19.11 18.77 18.95 70,325 +0.09(+0.48%)
Jun 23, 2017 19.04 19.13 18.79 18.86 243,843 -0.18(-0.95%)
Jun 22, 2017 18.90 19.08 18.81 19.04 82,700 +0.18(+0.96%)
Jun 21, 2017 19.45 19.45 18.83 18.86 110,190 -0.54(-2.80%)
Jun 20, 2017 19.36 19.45 19.08 19.40 157,891 +0.05(+0.23%)
Jun 19, 2017 19.36 19.54 19.22 19.36 142,863 +0.05(+0.23%)
Jun 16, 2017 18.99 19.36 18.95 19.31 252,495 +0.09(+0.47%)
Jun 15, 2017 19.27 19.49 19.13 19.22 66,727 -0.27(-1.40%)
Jun 14, 2017 19.36 19.67 19.08 19.49 155,321 +0.18(+0.94%)
Jun 13, 2017 19.08 19.36 18.95 19.31 112,289 +0.31(+1.62%)
Jun 12, 2017 18.91 19.34 18.87 19.00 139,281 +0.09(+0.48%)
Jun 09, 2017 18.41 19.00 18.41 18.91 133,097 +0.54(+2.96%)
Jun 08, 2017 18.23 18.64 18.14 18.37 115,667 +0.09(+0.50%)
Jun 07, 2017 18.46 18.50 18.01 18.28 122,717 -0.14(-0.74%)
Jun 06, 2017 18.82 18.82 18.41 18.41 147,301 -0.59(-3.09%)
Jun 05, 2017 19.09 19.18 19.00 19.00 226,480 -0.14(-0.71%)
Jun 02, 2017 18.78 19.27 18.73 19.14 341,380 +0.41(+2.17%)
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.