Quanex Building Products Corp (NY: NX )

35.73 -0.22 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 16.85 16.94 16.55 16.66 248,295 -0.22(-1.28%)
Jan 30, 2020 16.57 16.90 16.57 16.87 255,841 +0.14(+0.84%)
Jan 29, 2020 17.09 17.18 16.64 16.73 296,270 -0.34(-1.98%)
Jan 28, 2020 16.79 17.07 16.69 17.07 256,616 +0.36(+2.14%)
Jan 27, 2020 16.56 16.86 16.49 16.71 225,875 -0.11(-0.67%)
Jan 24, 2020 16.94 17.03 16.76 16.83 240,955 -0.17(-1.00%)
Jan 23, 2020 16.77 17.06 16.69 17.00 270,253 +0.13(+0.78%)
Jan 22, 2020 16.60 16.96 16.60 16.86 290,373 +0.26(+1.59%)
Jan 21, 2020 16.73 16.83 16.47 16.60 251,766 -0.18(-1.06%)
Jan 17, 2020 16.90 16.93 16.76 16.78 207,444 -0.03(-0.17%)
Jan 16, 2020 16.66 17.00 16.64 16.81 264,501 +0.30(+1.82%)
Jan 15, 2020 16.24 16.59 16.20 16.51 349,839 +0.21(+1.27%)
Jan 14, 2020 16.11 16.31 15.84 16.30 333,021 +0.11(+0.70%)
Jan 13, 2020 16.11 16.37 15.98 16.19 242,612 +0.08(+0.47%)
Jan 10, 2020 15.89 16.16 15.79 16.11 383,932 +0.24(+1.54%)
Jan 09, 2020 15.92 16.22 15.81 15.87 894,899 -0.02(-0.12%)
Jan 08, 2020 15.80 16.29 15.80 15.89 688,420 +0.06(+0.36%)
Jan 07, 2020 15.94 16.04 15.58 15.83 574,269 -0.25(-1.58%)
Jan 06, 2020 15.70 16.16 15.69 16.08 346,772 +0.28(+1.78%)
Jan 03, 2020 15.68 15.90 15.68 15.80 264,146 -0.10(-0.65%)
Jan 02, 2020 16.09 16.10 15.77 15.90 282,879 -0.15(-0.94%)
Dec 31, 2019 16.06 16.20 16.00 16.06 250,529 -0.01(-0.06%)
Dec 30, 2019 16.26 16.35 16.02 16.06 299,367 -0.20(-1.21%)
Dec 27, 2019 16.47 16.64 16.24 16.26 298,720 -0.22(-1.31%)
Dec 26, 2019 16.77 16.85 16.45 16.48 209,935 -0.39(-2.34%)
Dec 24, 2019 16.63 16.91 16.57 16.87 199,891 +0.22(+1.30%)
Dec 23, 2019 16.92 16.96 16.15 16.66 379,886 -0.22(-1.28%)
Dec 20, 2019 17.52 17.62 16.82 16.87 750,524 -0.68(-3.86%)
Dec 19, 2019 17.79 17.86 17.43 17.55 269,238 -0.18(-1.01%)
Dec 18, 2019 17.95 17.95 17.53 17.73 403,270 -0.09(-0.53%)
Dec 17, 2019 18.14 18.14 17.74 17.82 717,853 -0.36(-1.96%)
Dec 16, 2019 18.70 18.75 18.09 18.18 686,696 -0.30(-1.63%)
Dec 13, 2019 18.41 19.20 18.30 18.48 450,527 +0.13(+0.72%)
Dec 12, 2019 18.03 18.67 17.65 18.35 758,047 -0.14(-0.76%)
Dec 11, 2019 17.91 18.69 17.91 18.49 454,702 +0.66(+3.67%)
Dec 10, 2019 17.86 18.18 17.73 17.83 459,709 -0.46(-2.51%)
Dec 09, 2019 18.11 18.47 17.75 18.29 813,445 +0.19(+1.03%)
Dec 06, 2019 18.34 18.49 17.88 18.11 481,428 -0.06(-0.31%)
Dec 05, 2019 17.69 18.17 17.65 18.16 544,745 +0.43(+2.43%)
Dec 04, 2019 17.38 17.90 17.29 17.73 226,968 +0.44(+2.54%)
Dec 03, 2019 17.59 17.59 17.27 17.29 221,405 -0.41(-2.33%)
Dec 02, 2019 18.22 18.22 17.61 17.70 252,890 -0.51(-2.83%)
Nov 29, 2019 18.10 18.27 18.01 18.22 77,870 +0.12(+0.67%)
Nov 27, 2019 18.00 18.27 17.87 18.10 187,465 +0.21(+1.15%)
Nov 26, 2019 17.80 18.07 17.78 17.89 202,415 +0.12(+0.68%)
Nov 25, 2019 17.58 17.88 17.39 17.77 118,946 +0.31(+1.77%)
Nov 22, 2019 17.47 17.49 17.28 17.46 93,679 +0.08(+0.48%)
Nov 21, 2019 17.85 17.85 17.33 17.38 104,653 -0.38(-2.16%)
Nov 20, 2019 17.75 18.14 17.74 17.76 190,835 -0.15(-0.84%)
Nov 19, 2019 18.02 18.03 17.80 17.91 155,348 +0.01(+0.05%)
Nov 18, 2019 17.82 17.92 17.63 17.90 97,644 +0.05(+0.26%)
Nov 15, 2019 18.10 18.25 17.84 17.85 178,386 -0.10(-0.57%)
Nov 14, 2019 17.92 18.13 17.76 17.96 259,630 +0.00(+0.00%)
Nov 13, 2019 18.02 18.22 17.89 17.96 435,664 -0.17(-0.93%)
Nov 12, 2019 17.95 18.21 17.92 18.12 122,937 +0.14(+0.78%)
Nov 11, 2019 17.87 18.01 17.87 17.98 68,307 +0.07(+0.37%)
Nov 08, 2019 17.94 18.03 17.83 17.92 197,399 -0.08(-0.47%)
Nov 07, 2019 18.14 18.26 17.93 18.00 146,202 -0.04(-0.21%)
Nov 06, 2019 18.04 18.10 17.86 18.04 143,035 -0.09(-0.52%)
Nov 05, 2019 18.15 18.27 17.96 18.13 124,817 +0.07(+0.36%)
Nov 04, 2019 18.00 18.14 17.84 18.07 169,561 +0.18(+0.99%)
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.