Quanex Building Products Corp (NY: NX )

23.23 USD +0.17 (+0.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 19.55 19.95 19.45 19.60 139,148 +0.30(+1.55%)
Aug 30, 2017 19.20 19.55 19.15 19.30 66,695 +0.10(+0.52%)
Aug 29, 2017 18.95 19.35 18.90 19.20 79,471 +0.10(+0.52%)
Aug 28, 2017 19.00 19.50 18.90 19.10 107,307 +0.15(+0.79%)
Aug 25, 2017 18.70 19.15 18.55 18.95 86,903 +0.30(+1.61%)
Aug 24, 2017 18.75 18.80 18.55 18.65 46,081 -0.10(-0.53%)
Aug 23, 2017 18.90 18.95 18.65 18.75 76,294 -0.30(-1.57%)
Aug 22, 2017 18.95 19.05 18.60 19.05 69,369 +0.20(+1.06%)
Aug 21, 2017 19.15 19.22 18.75 18.85 93,868 -0.40(-2.08%)
Aug 18, 2017 18.75 19.30 18.60 19.25 183,950 +0.30(+1.58%)
Aug 17, 2017 19.35 19.65 18.90 18.95 86,542 -0.50(-2.57%)
Aug 16, 2017 19.85 20.00 19.35 19.45 75,278 -0.40(-2.02%)
Aug 15, 2017 20.20 20.20 19.75 19.85 67,136 -0.30(-1.49%)
Aug 14, 2017 20.15 20.35 20.00 20.15 108,476 +0.25(+1.26%)
Aug 11, 2017 19.95 20.45 18.85 19.90 104,458 -0.20(-1.00%)
Aug 10, 2017 20.75 21.00 20.05 20.10 167,463 -0.80(-3.83%)
Aug 09, 2017 21.05 21.05 20.55 20.90 153,002 -0.25(-1.18%)
Aug 08, 2017 21.65 21.75 21.10 21.15 117,847 -0.50(-2.31%)
Aug 07, 2017 21.20 21.75 20.80 21.65 201,994 +0.30(+1.41%)
Aug 04, 2017 20.95 21.40 20.84 21.35 62,386 +0.50(+2.40%)
Aug 03, 2017 21.25 21.65 20.55 20.85 134,867 -0.40(-1.88%)
Aug 02, 2017 21.60 21.75 21.05 21.25 103,063 -0.40(-1.85%)
Aug 01, 2017 21.65 21.75 21.35 21.65 89,915 +0.15(+0.70%)
Jul 31, 2017 22.50 22.61 21.15 21.50 195,830 -1.00(-4.44%)
Jul 28, 2017 21.90 22.65 21.85 22.50 320,729 +0.60(+2.74%)
Jul 27, 2017 22.30 22.40 21.85 21.90 125,511 -0.35(-1.57%)
Jul 26, 2017 22.65 22.65 22.00 22.25 152,267 -0.25(-1.11%)
Jul 25, 2017 21.10 22.55 21.10 22.50 408,703 +1.50(+7.14%)
Jul 24, 2017 21.05 21.10 20.65 21.00 111,881 -0.20(-0.94%)
Jul 21, 2017 21.50 21.50 21.10 21.20 117,008 +0.00(+0.00%)
Jul 20, 2017 21.15 21.25 20.80 21.20 68,939 +0.05(+0.24%)
Jul 19, 2017 21.20 21.40 20.75 21.15 118,022 +0.05(+0.24%)
Jul 18, 2017 21.00 21.20 20.75 21.10 127,000 -0.05(-0.24%)
Jul 17, 2017 21.10 21.30 20.80 21.15 128,321 -0.05(-0.24%)
Jul 14, 2017 21.05 21.30 20.95 21.20 99,441 +0.10(+0.47%)
Jul 13, 2017 20.95 21.10 20.75 21.10 77,295 +0.10(+0.48%)
Jul 12, 2017 21.10 21.25 20.80 21.00 69,794 +0.10(+0.48%)
Jul 11, 2017 21.00 21.15 20.70 20.90 92,640 -0.20(-0.95%)
Jul 10, 2017 21.45 21.45 21.10 21.10 108,015 -0.40(-1.86%)
Jul 07, 2017 21.20 21.55 21.10 21.50 73,097 +0.40(+1.90%)
Jul 06, 2017 21.15 21.30 21.00 21.10 83,511 -0.20(-0.94%)
Jul 05, 2017 21.30 21.35 21.15 21.30 107,626 -0.05(-0.23%)
Jul 03, 2017 21.30 21.45 21.15 21.35 34,458 +0.20(+0.95%)
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%)
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.