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 (%)
Oct 31, 2018 14.20 14.20 13.58 13.61 197,529 -0.40(-2.82%)
Oct 30, 2018 13.63 14.02 13.50 14.01 253,707 +0.38(+2.76%)
Oct 29, 2018 14.18 14.18 13.49 13.63 138,017 -0.32(-2.30%)
Oct 26, 2018 13.88 14.24 13.56 13.95 186,584 -0.06(-0.46%)
Oct 25, 2018 13.84 14.05 13.83 14.02 304,401 +0.27(+1.94%)
Oct 24, 2018 14.35 14.47 13.73 13.75 131,782 -0.58(-4.04%)
Oct 23, 2018 14.59 14.75 14.29 14.33 219,587 -0.44(-2.99%)
Oct 22, 2018 14.86 15.11 14.64 14.77 141,070 +0.01(+0.06%)
Oct 19, 2018 14.93 15.25 14.62 14.76 170,473 -0.17(-1.11%)
Oct 18, 2018 15.09 15.22 14.87 14.93 150,796 -0.17(-1.10%)
Oct 17, 2018 15.08 15.09 14.67 15.09 90,828 -0.06(-0.42%)
Oct 16, 2018 15.02 15.17 14.62 15.16 135,241 +0.22(+1.48%)
Oct 15, 2018 14.71 15.04 14.68 14.94 86,260 +0.17(+1.12%)
Oct 12, 2018 15.54 15.85 14.68 14.77 180,161 -0.50(-3.25%)
Oct 11, 2018 15.63 15.82 15.24 15.27 188,324 -0.36(-2.29%)
Oct 10, 2018 15.70 15.86 15.51 15.63 220,201 -0.04(-0.23%)
Oct 09, 2018 15.82 16.10 15.64 15.66 190,592 -0.22(-1.39%)
Oct 08, 2018 15.55 15.95 15.43 15.88 163,703 +0.33(+2.13%)
Oct 05, 2018 15.86 15.88 15.43 15.55 183,863 -0.37(-2.31%)
Oct 04, 2018 16.15 16.15 15.88 15.92 100,257 -0.28(-1.76%)
Oct 03, 2018 16.11 16.22 15.96 16.20 113,840 +0.11(+0.68%)
Oct 02, 2018 16.15 16.53 16.03 16.09 91,234 -0.09(-0.57%)
Oct 01, 2018 16.82 16.88 16.15 16.19 170,684 -0.53(-3.19%)
Sep 28, 2018 16.72 16.86 16.58 16.72 168,078 -0.05(-0.27%)
Sep 27, 2018 16.54 16.90 16.54 16.76 187,569 +0.18(+1.11%)
Sep 26, 2018 16.90 16.90 16.58 16.58 111,803 -0.37(-2.17%)
Sep 25, 2018 16.90 16.95 16.58 16.95 272,191 +0.05(+0.27%)
Sep 24, 2018 16.99 17.04 16.63 16.90 148,924 -0.09(-0.54%)
Sep 21, 2018 16.90 17.18 16.72 16.99 434,565 +0.05(+0.27%)
Sep 20, 2018 17.09 17.27 16.74 16.95 213,478 -0.14(-0.81%)
Sep 19, 2018 17.18 17.50 16.99 17.09 193,923 -0.18(-1.06%)
Sep 18, 2018 17.68 17.73 17.22 17.27 162,535 -0.37(-2.08%)
Sep 17, 2018 17.73 17.96 17.59 17.64 188,460 -0.18(-1.03%)
Sep 14, 2018 17.59 17.94 17.45 17.82 223,270 +0.14(+0.78%)
Sep 13, 2018 17.59 17.73 17.09 17.68 287,420 +0.17(+0.94%)
Sep 12, 2018 17.56 17.66 17.11 17.52 196,854 -0.09(-0.52%)
Sep 11, 2018 17.47 17.79 17.01 17.61 247,744 -0.09(-0.52%)
Sep 10, 2018 18.07 18.07 17.56 17.70 409,504 -0.09(-0.51%)
Sep 07, 2018 16.01 18.02 15.60 17.79 1,346,771 +2.84(+18.96%)
Sep 06, 2018 14.96 15.28 14.77 14.96 372,264 +0.05(+0.31%)
Sep 05, 2018 14.73 15.05 14.64 14.91 493,336 +0.09(+0.62%)
Sep 04, 2018 15.00 15.00 14.73 14.82 126,082 -0.18(-1.22%)
Aug 31, 2018 15.00 15.00 15.00 0 +0.18(+1.23%)
Aug 30, 2018 15.19 15.19 14.73 14.82 181,669 -0.32(-2.11%)
Aug 29, 2018 15.23 15.32 15.05 15.14 153,793 -0.05(-0.30%)
Aug 28, 2018 15.46 15.46 15.00 15.19 322,913 -0.18(-1.19%)
Aug 27, 2018 15.37 15.55 15.28 15.37 180,708 +0.05(+0.30%)
Aug 24, 2018 15.64 15.69 15.28 15.32 81,003 -0.27(-1.76%)
Aug 23, 2018 15.73 15.73 15.41 15.60 65,986 -0.14(-0.87%)
Aug 22, 2018 16.01 16.05 15.51 15.73 117,647 -0.32(-1.99%)
Aug 21, 2018 15.78 16.15 15.64 16.05 103,630 +0.41(+2.63%)
Aug 20, 2018 15.55 15.78 15.37 15.64 100,570 +0.14(+0.88%)
Aug 17, 2018 15.46 15.64 15.41 15.51 115,765 -0.05(-0.29%)
Aug 16, 2018 15.32 15.60 15.23 15.55 73,418 +0.23(+1.49%)
Aug 15, 2018 15.32 15.32 15.05 15.32 102,119 -0.05(-0.30%)
Aug 14, 2018 15.09 15.37 15.09 15.37 49,802 +0.37(+2.44%)
Aug 13, 2018 15.23 15.23 14.64 15.00 329,029 -0.23(-1.50%)
Aug 10, 2018 15.23 15.32 14.96 15.23 104,724 -0.05(-0.30%)
Aug 09, 2018 15.51 15.55 15.23 15.28 177,414 -0.14(-0.89%)
Aug 08, 2018 15.46 15.55 15.23 15.41 57,138 -0.14(-0.88%)
Aug 07, 2018 15.41 15.64 15.37 15.55 73,179 +0.18(+1.19%)
Aug 06, 2018 15.32 15.55 15.19 15.37 63,033 -0.05(-0.30%)
Aug 03, 2018 15.46 15.64 15.23 15.41 108,441 +0.00(+0.00%)
Aug 02, 2018 15.32 15.60 15.32 15.41 99,835 +0.00(+0.00%)
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.