Quanex Building Products Corp (NY: NX )

22.39 USD +0.13 (+0.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 20.95 21.30 20.65 21.15 84,430 +0.20(+0.95%)
Jun 29, 2017 21.10 21.15 20.70 20.95 94,620 -0.05(-0.24%)
Jun 28, 2017 20.70 21.25 20.65 21.00 80,989 +0.45(+2.19%)
Jun 27, 2017 20.95 20.95 20.55 20.55 78,707 -0.35(-1.67%)
Jun 26, 2017 20.95 21.08 20.70 20.90 63,757 +0.10(+0.48%)
Jun 23, 2017 21.00 21.10 20.73 20.80 221,067 -0.20(-0.95%)
Jun 22, 2017 20.85 21.05 20.75 21.00 74,976 +0.20(+0.96%)
Jun 21, 2017 21.45 21.45 20.77 20.80 99,898 -0.60(-2.80%)
Jun 20, 2017 21.35 21.45 21.05 21.40 143,144 +0.05(+0.23%)
Jun 19, 2017 21.35 21.55 21.20 21.35 129,519 +0.05(+0.23%)
Jun 16, 2017 20.95 21.35 20.90 21.30 228,911 +0.10(+0.47%)
Jun 15, 2017 21.25 21.50 21.10 21.20 60,495 -0.30(-1.40%)
Jun 14, 2017 21.35 21.70 21.05 21.50 140,814 +0.20(+0.94%)
Jun 13, 2017 21.05 21.35 20.90 21.30 101,801 +0.30(+1.43%)
Jun 12, 2017 20.90 21.38 20.85 21.00 126,031 +0.10(+0.48%)
Jun 09, 2017 20.35 21.00 20.35 20.90 120,436 +0.60(+2.96%)
Jun 08, 2017 20.15 20.60 20.05 20.30 104,664 +0.10(+0.50%)
Jun 07, 2017 20.40 20.45 19.90 20.20 111,043 -0.15(-0.74%)
Jun 06, 2017 20.80 20.80 20.35 20.35 133,288 -0.65(-3.10%)
Jun 05, 2017 21.10 21.20 21.00 21.00 204,935 -0.15(-0.71%)
Jun 02, 2017 20.75 21.30 20.70 21.15 308,904 +0.45(+2.17%)
Jun 01, 2017 20.60 20.80 20.25 20.70 246,803 +0.10(+0.49%)
May 31, 2017 20.05 20.70 19.10 20.60 333,611 +1.20(+6.19%)
May 30, 2017 19.30 19.50 18.95 19.40 137,560 -0.05(-0.26%)
May 26, 2017 19.25 19.45 19.20 19.45 66,444 +0.05(+0.26%)
May 25, 2017 19.35 19.55 19.25 19.40 98,109 +0.15(+0.78%)
May 24, 2017 19.75 19.75 19.20 19.25 89,691 -0.45(-2.28%)
May 23, 2017 19.70 19.95 19.60 19.70 97,307 +0.00(+0.00%)
May 22, 2017 19.75 19.90 19.60 19.70 55,003 +0.00(+0.00%)
May 19, 2017 19.40 19.75 19.35 19.70 162,439 +0.30(+1.55%)
May 18, 2017 19.30 19.70 19.15 19.40 196,557 +0.10(+0.52%)
May 17, 2017 20.20 19.90 19.30 19.30 278,101 -0.90(-4.46%)
May 16, 2017 20.15 20.35 19.98 20.20 110,456 +0.15(+0.75%)
May 15, 2017 20.20 20.55 20.05 20.05 106,387 -0.10(-0.50%)
May 12, 2017 20.30 20.45 20.00 20.15 104,147 -0.25(-1.23%)
May 11, 2017 20.10 20.45 19.60 20.40 124,727 +0.20(+0.99%)
May 10, 2017 20.40 20.50 20.00 20.20 116,465 -0.30(-1.46%)
May 09, 2017 20.60 20.65 20.25 20.50 100,555 -0.10(-0.49%)
May 08, 2017 20.40 20.60 20.27 20.60 135,264 +0.15(+0.73%)
May 05, 2017 20.90 20.90 20.30 20.45 155,993 -0.40(-1.92%)
May 04, 2017 20.65 20.90 20.45 20.85 113,037 +0.25(+1.21%)
May 03, 2017 20.50 20.65 20.35 20.60 82,978 +0.00(+0.00%)
May 02, 2017 20.70 20.90 20.45 20.60 121,165 -0.10(-0.48%)
May 01, 2017 20.50 20.80 20.35 20.70 73,880 +0.30(+1.47%)
Apr 28, 2017 20.90 20.95 20.35 20.40 87,802 -0.55(-2.63%)
Apr 27, 2017 21.20 21.40 20.95 20.95 87,792 -0.20(-0.95%)
Apr 26, 2017 20.80 21.40 20.75 21.15 142,148 +0.30(+1.44%)
Apr 25, 2017 20.55 20.90 20.35 20.85 156,500 +0.55(+2.71%)
Apr 24, 2017 20.10 20.40 19.90 20.30 221,342 +0.55(+2.78%)
Apr 21, 2017 19.65 19.95 19.50 19.75 130,230 +0.05(+0.25%)
Apr 20, 2017 19.65 19.90 19.50 19.70 86,073 +0.15(+0.77%)
Apr 19, 2017 19.55 19.75 19.40 19.55 107,077 +0.00(+0.00%)
Apr 18, 2017 19.25 19.60 19.15 19.55 105,057 +0.20(+1.03%)
Apr 17, 2017 19.10 19.35 19.00 19.35 81,763 +0.40(+2.11%)
Apr 13, 2017 19.20 19.40 18.90 18.95 117,968 -0.25(-1.30%)
Apr 12, 2017 19.55 19.55 19.00 19.20 131,983 -0.45(-2.29%)
Apr 11, 2017 19.45 19.80 19.35 19.65 110,842 +0.10(+0.51%)
Apr 10, 2017 19.35 19.85 19.30 19.55 121,025 +0.20(+1.03%)
Apr 07, 2017 19.25 19.45 19.15 19.35 104,655 +0.00(+0.00%)
Apr 06, 2017 19.45 19.55 19.15 19.35 100,115 +0.00(+0.00%)
Apr 05, 2017 19.65 19.90 19.30 19.35 159,173 -0.15(-0.77%)
Apr 04, 2017 19.35 19.70 19.30 19.50 110,193 +0.10(+0.52%)
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.