Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 15.90 15.90 15.44 15.58 125,453 -0.27(-1.72%)
Apr 27, 2018 15.67 16.03 15.62 15.85 181,879 +0.18(+1.16%)
Apr 26, 2018 15.62 15.80 15.49 15.67 130,871 +0.09(+0.58%)
Apr 25, 2018 15.67 15.76 15.49 15.58 358,422 -0.05(-0.29%)
Apr 24, 2018 15.85 15.94 15.49 15.62 97,706 -0.18(-1.15%)
Apr 23, 2018 15.85 15.94 15.53 15.80 80,677 +0.05(+0.29%)
Apr 20, 2018 15.99 16.03 15.67 15.76 80,979 -0.27(-1.70%)
Apr 19, 2018 16.49 16.49 15.94 16.03 238,066 -0.59(-3.55%)
Apr 18, 2018 16.53 16.76 16.49 16.62 114,540 +0.18(+1.11%)
Apr 17, 2018 16.35 16.58 16.17 16.44 123,218 +0.18(+1.12%)
Apr 16, 2018 15.94 16.35 15.80 16.26 460,018 +0.41(+2.58%)
Apr 13, 2018 15.94 15.94 15.58 15.85 114,473 -0.05(-0.29%)
Apr 12, 2018 16.17 16.26 15.76 15.90 134,359 -0.18(-1.13%)
Apr 11, 2018 16.08 16.26 15.85 16.08 134,871 -0.14(-0.84%)
Apr 10, 2018 16.40 16.40 16.12 16.21 98,462 +0.05(+0.28%)
Apr 09, 2018 16.44 16.58 16.17 16.17 148,853 -0.14(-0.84%)
Apr 06, 2018 16.17 16.49 15.71 16.30 201,469 +0.00(+0.00%)
Apr 05, 2018 16.53 16.58 16.17 16.30 126,893 +0.00(+0.00%)
Apr 04, 2018 15.67 16.35 15.67 16.30 174,202 +0.36(+2.28%)
Apr 03, 2018 15.49 15.99 15.35 15.94 212,703 +0.54(+3.54%)
Apr 02, 2018 15.76 15.85 15.21 15.40 218,002 -0.41(-2.59%)
Mar 29, 2018 15.80 15.80 15.80 0 +0.00(+0.00%)
Mar 28, 2018 15.76 15.90 15.53 15.80 152,967 +0.14(+0.87%)
Mar 27, 2018 16.12 16.12 15.44 15.67 189,082 -0.41(-2.54%)
Mar 26, 2018 15.80 16.08 15.62 16.08 237,799 +0.55(+3.51%)
Mar 23, 2018 16.03 16.26 15.53 15.53 224,566 -0.45(-2.84%)
Mar 22, 2018 16.49 16.71 15.90 15.99 230,349 -0.59(-3.56%)
Mar 21, 2018 16.26 16.76 16.26 16.58 646,098 +0.27(+1.67%)
Mar 20, 2018 16.30 16.49 16.08 16.30 279,621 +0.09(+0.56%)
Mar 19, 2018 16.40 16.40 15.80 16.21 263,990 -0.32(-1.92%)
Mar 16, 2018 16.08 16.80 16.08 16.53 686,207 +0.45(+2.83%)
Mar 15, 2018 16.53 16.80 15.94 16.08 581,716 -0.41(-2.48%)
Mar 14, 2018 16.53 16.62 16.15 16.49 672,971 +0.08(+0.50%)
Mar 13, 2018 17.08 17.13 16.18 16.40 248,960 -0.59(-3.47%)
Mar 12, 2018 16.31 17.08 16.22 16.99 226,601 +0.77(+4.75%)
Mar 09, 2018 15.82 16.40 15.41 16.22 434,643 +0.59(+3.77%)
Mar 08, 2018 15.68 15.86 15.41 15.63 323,640 +0.09(+0.58%)
Mar 07, 2018 15.14 15.54 408,537 -1.22(-7.30%)
Mar 06, 2018 17.22 17.40 16.40 16.77 660,225 +0.95(+6.02%)
Mar 05, 2018 15.36 16.06 15.18 15.82 438,604 +0.41(+2.65%)
Mar 02, 2018 15.04 15.50 14.95 15.41 308,996 +0.27(+1.80%)
Mar 01, 2018 15.18 15.45 15.09 15.14 244,171 -0.05(-0.30%)
Feb 28, 2018 15.72 15.86 15.14 15.18 252,649 -0.54(-3.46%)
Feb 27, 2018 16.72 16.95 15.68 15.72 273,900 -1.00(-5.96%)
Feb 26, 2018 16.63 16.95 16.52 16.72 222,823 +0.09(+0.54%)
Feb 23, 2018 16.86 16.86 16.49 16.63 91,826 -0.09(-0.54%)
Feb 22, 2018 16.95 16.72 135,462 +0.09(+0.54%)
Feb 21, 2018 17.08 17.08 16.63 16.63 136,539 -0.36(-2.13%)
Feb 20, 2018 16.81 17.13 16.81 16.99 168,513 +0.14(+0.81%)
Feb 16, 2018 16.86 16.86 16.86 0 +0.09(+0.54%)
Feb 15, 2018 16.81 16.90 16.49 16.77 148,965 +0.09(+0.54%)
Feb 14, 2018 16.36 16.81 16.36 16.68 116,839 +0.14(+0.82%)
Feb 13, 2018 16.72 16.77 16.54 16.54 271,777 -0.23(-1.35%)
Feb 12, 2018 17.27 17.27 16.77 16.77 171,378 -0.50(-2.89%)
Feb 09, 2018 17.45 17.54 16.81 17.27 208,813 +0.05(+0.26%)
Feb 08, 2018 17.90 17.90 17.17 17.22 186,788 -0.68(-3.80%)
Feb 07, 2018 17.90 18.04 17.63 17.90 232,595 -0.09(-0.50%)
Feb 06, 2018 17.40 18.04 17.31 17.99 201,072 -0.05(-0.25%)
Feb 05, 2018 18.08 18.31 17.76 18.04 173,022 -0.23(-1.24%)
Feb 02, 2018 18.62 18.69 18.17 18.26 199,299 -0.54(-2.89%)
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.