Quanex Building Products Corp (NY: NX )

19.29 +0.13 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 20.43 20.46 19.88 19.99 192,037 -0.48(-2.34%)
Jul 28, 2016 20.37 20.61 20.27 20.47 101,770 +0.00(+0.00%)
Jul 27, 2016 20.55 20.72 20.32 20.47 91,829 -0.13(-0.63%)
Jul 26, 2016 20.33 20.62 20.21 20.60 96,886 +0.31(+1.53%)
Jul 25, 2016 20.58 20.58 20.17 20.29 150,316 -0.31(-1.50%)
Jul 22, 2016 20.80 20.85 20.55 20.60 157,792 -0.27(-1.29%)
Jul 21, 2016 20.81 20.99 20.68 20.87 225,623 +0.02(+0.10%)
Jul 20, 2016 20.50 20.93 20.33 20.85 205,712 +0.39(+1.91%)
Jul 19, 2016 20.62 20.76 20.40 20.46 154,635 -0.16(-0.78%)
Jul 18, 2016 20.70 20.78 20.45 20.62 161,223 +0.00(+0.00%)
Jul 15, 2016 20.55 20.69 20.28 20.62 119,083 +0.22(+1.08%)
Jul 14, 2016 20.70 20.82 20.39 20.40 133,585 -0.27(-1.31%)
Jul 13, 2016 20.61 20.72 20.50 20.67 199,082 +0.21(+1.03%)
Jul 12, 2016 20.39 20.57 20.29 20.46 176,043 +0.14(+0.69%)
Jul 11, 2016 20.30 20.51 20.28 20.32 274,056 +0.22(+1.09%)
Jul 08, 2016 19.44 20.18 19.34 20.10 339,102 +0.76(+3.93%)
Jul 07, 2016 19.11 19.40 19.07 19.34 246,755 +0.30(+1.58%)
Jul 06, 2016 18.92 19.12 18.86 19.04 459,960 +0.02(+0.11%)
Jul 05, 2016 19.03 19.10 18.84 19.02 320,475 -0.19(-0.99%)
Jul 01, 2016 18.42 19.21 19.21 19.21 274,000 +0.62(+3.34%)
Jun 30, 2016 18.35 18.66 18.20 18.59 438,018 +0.23(+1.25%)
Jun 29, 2016 17.63 18.41 17.51 18.36 251,218 +0.92(+5.28%)
Jun 28, 2016 17.94 18.05 17.44 17.44 231,100 -0.25(-1.41%)
Jun 27, 2016 18.21 18.23 17.63 17.69 208,896 -0.68(-3.70%)
Jun 24, 2016 18.61 18.83 18.33 18.37 277,530 -1.02(-5.26%)
Jun 23, 2016 19.31 19.40 19.16 19.39 117,428 +0.30(+1.57%)
Jun 22, 2016 19.25 19.34 19.01 19.09 171,205 -0.11(-0.57%)
Jun 21, 2016 19.45 19.45 18.99 19.20 142,931 -0.14(-0.72%)
Jun 20, 2016 19.18 19.70 19.09 19.34 119,008 +0.25(+1.31%)
Jun 17, 2016 19.00 19.15 18.80 19.09 315,741 +0.10(+0.53%)
Jun 16, 2016 19.02 19.03 18.75 18.99 161,397 -0.15(-0.78%)
Jun 15, 2016 19.27 19.41 19.13 19.14 295,608 -0.12(-0.62%)
Jun 14, 2016 19.62 19.76 19.22 19.26 144,524 -0.47(-2.38%)
Jun 13, 2016 20.20 20.39 19.67 19.73 185,299 -0.61(-3.00%)
Jun 10, 2016 19.94 20.65 19.91 20.34 438,515 +0.65(+3.30%)
Jun 09, 2016 19.68 19.91 19.31 19.69 242,801 +0.01(+0.05%)
Jun 08, 2016 19.72 19.77 19.38 19.68 310,790 +0.04(+0.20%)
Jun 07, 2016 19.44 19.72 19.32 19.64 272,157 +0.18(+0.92%)
Jun 06, 2016 19.58 19.71 19.45 19.46 259,396 -0.16(-0.82%)
Jun 03, 2016 19.75 19.94 19.48 19.62 342,164 -0.04(-0.20%)
Jun 02, 2016 19.82 19.82 19.30 19.66 469,230 -0.11(-0.56%)
Jun 01, 2016 19.79 20.54 17.84 19.77 679,119 -0.15(-0.75%)
May 31, 2016 19.40 19.98 19.31 19.92 343,335 +0.48(+2.47%)
May 27, 2016 19.28 19.44 19.44 19.44 153,200 +0.10(+0.52%)
May 26, 2016 19.37 19.39 19.12 19.34 120,782 +0.01(+0.05%)
May 25, 2016 19.37 19.52 19.27 19.33 146,809 -0.04(-0.21%)
May 24, 2016 18.80 19.50 18.77 19.37 316,838 +0.62(+3.31%)
May 23, 2016 17.83 18.76 17.66 18.75 447,061 +0.91(+5.10%)
May 20, 2016 17.61 17.86 17.44 17.84 381,536 +0.26(+1.48%)
May 19, 2016 17.78 17.86 17.53 17.58 255,277 -0.28(-1.57%)
May 18, 2016 17.72 18.06 17.66 17.86 258,583 +0.14(+0.79%)
May 17, 2016 18.41 18.49 17.56 17.72 430,060 -0.67(-3.64%)
May 16, 2016 18.32 18.61 18.32 18.39 111,077 +0.13(+0.71%)
May 13, 2016 18.21 18.43 18.08 18.26 135,776 -0.02(-0.11%)
May 12, 2016 18.52 18.55 18.11 18.28 214,108 -0.11(-0.60%)
May 11, 2016 18.46 18.61 18.30 18.39 202,192 -0.11(-0.59%)
May 10, 2016 18.56 18.72 18.35 18.50 268,022 -0.01(-0.05%)
May 09, 2016 18.62 18.81 18.37 18.51 156,442 -0.18(-0.96%)
May 06, 2016 18.50 18.70 18.44 18.69 280,156 +0.19(+1.03%)
May 05, 2016 18.82 18.87 18.46 18.50 127,152 -0.18(-0.96%)
May 04, 2016 18.66 19.00 18.43 18.68 236,358 -0.10(-0.53%)
May 03, 2016 18.77 18.98 18.68 18.78 245,292 -0.19(-1.00%)
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.