Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 15.86 16.21 15.40 15.71 446,259 -0.62(-3.78%)
Feb 27, 2020 16.41 16.88 16.18 16.33 336,998 -0.44(-2.62%)
Feb 26, 2020 17.15 17.20 16.68 16.77 179,361 -0.34(-1.97%)
Feb 25, 2020 17.86 17.88 17.04 17.11 247,528 -0.75(-4.19%)
Feb 24, 2020 17.58 17.91 17.45 17.86 284,637 -0.16(-0.88%)
Feb 21, 2020 17.97 18.18 17.80 18.01 189,772 +0.07(+0.36%)
Feb 20, 2020 18.01 18.16 17.66 17.95 185,327 -0.08(-0.47%)
Feb 19, 2020 17.67 18.13 17.58 18.03 194,630 +0.50(+2.83%)
Feb 18, 2020 17.46 17.70 17.31 17.54 113,655 +0.05(+0.27%)
Feb 14, 2020 17.39 17.58 17.38 17.49 143,371 +0.07(+0.38%)
Feb 13, 2020 17.37 17.52 17.36 17.43 92,063 -0.04(-0.21%)
Feb 12, 2020 17.60 17.60 17.30 17.46 188,131 -0.05(-0.27%)
Feb 11, 2020 17.21 17.52 17.15 17.51 162,137 +0.36(+2.13%)
Feb 10, 2020 17.11 17.22 16.99 17.14 140,055 +0.02(+0.11%)
Feb 07, 2020 17.36 17.43 16.94 17.13 125,517 -0.28(-1.61%)
Feb 06, 2020 17.53 17.54 17.28 17.41 195,343 +0.01(+0.05%)
Feb 05, 2020 16.82 17.46 16.70 17.40 228,053 +0.79(+4.73%)
Feb 04, 2020 16.94 16.94 16.38 16.61 401,744 -0.07(-0.45%)
Feb 03, 2020 16.70 16.79 16.44 16.69 319,500 +0.11(+0.68%)
Jan 31, 2020 16.77 16.85 16.47 16.57 249,537 -0.22(-1.28%)
Jan 30, 2020 16.49 16.82 16.49 16.79 257,120 +0.14(+0.84%)
Jan 29, 2020 17.00 17.10 16.56 16.65 297,752 -0.34(-1.98%)
Jan 28, 2020 16.70 16.99 16.61 16.99 257,900 +0.36(+2.14%)
Jan 27, 2020 16.48 16.78 16.41 16.63 227,005 -0.11(-0.67%)
Jan 24, 2020 16.85 16.94 16.68 16.74 242,160 -0.17(-1.00%)
Jan 23, 2020 16.69 16.98 16.60 16.91 271,605 +0.13(+0.78%)
Jan 22, 2020 16.52 16.87 16.52 16.78 291,826 +0.26(+1.59%)
Jan 21, 2020 16.65 16.74 16.39 16.52 253,026 -0.18(-1.06%)
Jan 17, 2020 16.82 16.85 16.68 16.70 208,482 -0.03(-0.17%)
Jan 16, 2020 16.57 16.92 16.55 16.72 265,824 +0.30(+1.82%)
Jan 15, 2020 16.16 16.51 16.12 16.42 351,589 +0.21(+1.27%)
Jan 14, 2020 16.03 16.23 15.76 16.22 334,687 +0.11(+0.70%)
Jan 13, 2020 16.03 16.28 15.90 16.11 243,826 +0.07(+0.47%)
Jan 10, 2020 15.81 16.08 15.71 16.03 385,853 +0.24(+1.54%)
Jan 09, 2020 15.84 16.13 15.73 15.79 899,375 -0.02(-0.12%)
Jan 08, 2020 15.72 16.21 15.72 15.81 691,863 +0.06(+0.36%)
Jan 07, 2020 15.86 15.96 15.50 15.75 577,141 -0.25(-1.58%)
Jan 06, 2020 15.62 16.08 15.61 16.00 348,506 +0.28(+1.78%)
Jan 03, 2020 15.60 15.82 15.60 15.72 265,467 -0.10(-0.65%)
Jan 02, 2020 16.01 16.02 15.69 15.83 284,294 -0.15(-0.94%)
Dec 31, 2019 15.98 16.12 15.92 15.98 251,782 -0.01(-0.06%)
Dec 30, 2019 16.18 16.27 15.94 15.98 300,864 -0.20(-1.21%)
Dec 27, 2019 16.39 16.56 16.16 16.18 300,214 -0.22(-1.31%)
Dec 26, 2019 16.69 16.77 16.37 16.40 210,985 -0.39(-2.34%)
Dec 24, 2019 16.55 16.83 16.49 16.79 200,891 +0.22(+1.30%)
Dec 23, 2019 16.84 16.88 16.07 16.57 381,787 -0.22(-1.28%)
Dec 20, 2019 17.43 17.53 16.73 16.79 754,279 -0.67(-3.86%)
Dec 19, 2019 17.71 17.77 17.34 17.46 270,585 -0.18(-1.01%)
Dec 18, 2019 17.86 17.86 17.44 17.64 405,287 -0.09(-0.53%)
Dec 17, 2019 18.05 18.05 17.65 17.73 721,444 -0.36(-1.96%)
Dec 16, 2019 18.60 18.66 18.00 18.09 690,131 -0.30(-1.63%)
Dec 13, 2019 18.31 19.10 18.21 18.39 452,781 +0.13(+0.72%)
Dec 12, 2019 17.94 18.57 17.56 18.26 761,839 -0.14(-0.76%)
Dec 11, 2019 17.82 18.59 17.82 18.40 456,977 +0.65(+3.67%)
Dec 10, 2019 17.77 18.09 17.64 17.75 462,008 -0.46(-2.51%)
Dec 09, 2019 18.02 18.38 17.66 18.20 817,514 +0.19(+1.03%)
Dec 06, 2019 18.25 18.40 17.79 18.02 483,836 -0.06(-0.31%)
Dec 05, 2019 17.61 18.08 17.56 18.07 547,469 +0.43(+2.43%)
Dec 04, 2019 17.30 17.81 17.20 17.64 228,104 +0.44(+2.54%)
Dec 03, 2019 17.50 17.50 17.19 17.20 222,513 -0.41(-2.33%)
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.