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 (%)
Jan 31, 2019 13.85 14.54 13.74 14.45 166,204 +0.54(+3.85%)
Jan 30, 2019 14.01 14.01 13.70 13.91 126,176 -0.05(-0.33%)
Jan 29, 2019 13.62 13.99 13.56 13.96 160,498 +0.30(+2.23%)
Jan 28, 2019 13.68 13.83 13.57 13.65 95,798 -0.18(-1.33%)
Jan 25, 2019 13.84 14.13 13.80 13.84 147,990 +0.09(+0.67%)
Jan 24, 2019 13.73 13.80 13.61 13.74 65,286 -0.02(-0.13%)
Jan 23, 2019 13.78 13.93 13.67 13.76 115,724 +0.00(+0.00%)
Jan 22, 2019 13.92 14.12 13.71 13.76 118,218 -0.28(-1.97%)
Jan 18, 2019 14.15 14.30 14.03 14.04 108,988 -0.05(-0.33%)
Jan 17, 2019 13.84 14.14 13.84 14.09 158,123 +0.14(+0.99%)
Jan 16, 2019 14.06 14.20 13.85 13.95 127,405 -0.11(-0.79%)
Jan 15, 2019 14.29 14.50 13.96 14.06 98,690 -0.24(-1.68%)
Jan 14, 2019 14.44 14.62 14.29 14.30 139,732 -0.29(-1.96%)
Jan 11, 2019 14.32 14.61 14.28 14.58 183,633 +0.09(+0.64%)
Jan 10, 2019 14.14 14.49 14.14 14.49 132,184 +0.21(+1.49%)
Jan 09, 2019 14.15 14.35 13.94 14.28 176,607 +0.15(+1.05%)
Jan 08, 2019 14.00 14.13 13.76 14.13 199,578 +0.29(+2.07%)
Jan 07, 2019 13.44 13.97 13.32 13.85 167,532 +0.34(+2.53%)
Jan 04, 2019 13.04 13.56 13.02 13.50 294,030 +0.61(+4.72%)
Jan 03, 2019 12.77 13.32 12.69 12.89 412,557 -0.01(-0.07%)
Jan 02, 2019 12.30 13.02 12.29 12.90 372,690 +0.36(+2.87%)
Dec 31, 2018 12.53 12.54 12.32 12.54 179,625 +0.06(+0.44%)
Dec 28, 2018 12.57 12.91 12.41 12.49 280,704 +0.29(+2.34%)
Dec 27, 2018 12.01 12.23 11.87 12.20 183,025 -0.01(-0.08%)
Dec 26, 2018 11.98 12.24 11.71 12.21 224,375 +0.35(+2.96%)
Dec 24, 2018 12.05 12.23 11.86 11.86 103,354 -0.18(-1.53%)
Dec 21, 2018 12.18 12.31 11.96 12.05 1,133,219 -0.09(-0.76%)
Dec 20, 2018 12.31 12.50 12.06 12.14 258,957 -0.24(-1.94%)
Dec 19, 2018 12.59 12.88 12.22 12.38 285,563 -0.29(-2.26%)
Dec 18, 2018 12.85 13.00 12.56 12.66 375,563 -0.05(-0.36%)
Dec 17, 2018 12.37 12.98 12.37 12.71 531,673 +0.39(+3.15%)
Dec 14, 2018 12.36 12.77 12.23 12.32 323,606 -0.30(-2.34%)
Dec 13, 2018 12.48 13.02 12.48 12.62 480,379 +0.04(+0.29%)
Dec 12, 2018 11.71 13.09 11.55 12.58 963,998 +1.25(+11.01%)
Dec 11, 2018 11.20 11.61 9.819 11.33 1,393,124 -1.57(-12.16%)
Dec 10, 2018 13.03 13.12 12.76 12.90 188,623 -0.08(-0.64%)
Dec 07, 2018 13.22 13.65 12.95 12.98 201,816 -0.17(-1.26%)
Dec 06, 2018 12.38 13.16 12.28 13.15 375,770 +0.64(+5.14%)
Dec 04, 2018 14.23 14.23 12.48 12.51 422,377 -1.90(-13.18%)
Dec 03, 2018 14.55 14.60 14.02 14.41 210,046 -0.08(-0.57%)
Nov 30, 2018 14.24 14.69 14.17 14.49 294,770 +0.27(+1.87%)
Nov 29, 2018 14.31 14.53 14.20 14.22 223,902 -0.19(-1.34%)
Nov 28, 2018 14.02 14.51 13.77 14.42 159,281 +0.46(+3.29%)
Nov 27, 2018 14.00 14.17 13.87 13.96 146,801 -0.09(-0.65%)
Nov 26, 2018 14.39 14.43 14.00 14.05 270,248 -0.23(-1.61%)
Nov 23, 2018 14.30 14.38 14.19 14.28 99,709 -0.17(-1.21%)
Nov 21, 2018 14.45 14.45 14.45 0 +0.48(+3.41%)
Nov 20, 2018 14.09 14.32 13.95 13.98 193,019 -0.24(-1.68%)
Nov 19, 2018 14.28 14.44 14.15 14.21 184,628 -0.11(-0.77%)
Nov 16, 2018 14.34 14.49 14.19 14.32 334,981 -0.12(-0.83%)
Nov 15, 2018 14.19 14.48 14.11 14.44 195,861 +0.17(+1.22%)
Nov 14, 2018 14.37 14.41 14.12 14.27 148,346 +0.04(+0.26%)
Nov 13, 2018 14.29 14.45 14.15 14.23 139,788 +0.04(+0.26%)
Nov 12, 2018 14.31 14.31 14.02 14.20 242,100 -0.07(-0.51%)
Nov 09, 2018 14.32 14.41 14.20 14.27 137,959 -0.14(-0.96%)
Nov 08, 2018 14.48 14.56 14.21 14.41 101,918 -0.12(-0.82%)
Nov 07, 2018 14.50 14.54 14.07 14.53 223,593 +0.18(+1.28%)
Nov 06, 2018 14.25 14.45 14.13 14.34 260,876 +0.08(+0.58%)
Nov 05, 2018 14.21 14.32 14.04 14.26 205,038 +0.13(+0.91%)
Nov 02, 2018 14.13 14.19 13.93 14.13 206,611 +0.08(+0.59%)
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.