Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 15.44 15.46 15.21 15.44 102,572 -0.01(-0.06%)
Apr 29, 2019 15.34 15.49 15.30 15.45 93,033 +0.10(+0.66%)
Apr 26, 2019 15.31 15.42 15.14 15.35 92,712 +0.02(+0.12%)
Apr 25, 2019 15.36 15.44 15.07 15.33 172,109 -0.18(-1.13%)
Apr 24, 2019 15.28 15.56 15.28 15.50 135,277 +0.19(+1.27%)
Apr 23, 2019 15.00 15.31 14.91 15.31 143,322 +0.30(+2.03%)
Apr 22, 2019 15.29 15.29 14.87 15.00 137,664 -0.37(-2.40%)
Apr 18, 2019 15.27 15.48 15.24 15.37 90,221 -0.02(-0.12%)
Apr 17, 2019 15.44 15.46 15.22 15.39 118,505 +0.01(+0.06%)
Apr 16, 2019 15.35 15.39 15.14 15.38 140,353 +0.06(+0.36%)
Apr 15, 2019 15.47 15.49 15.22 15.33 109,074 -0.08(-0.54%)
Apr 12, 2019 15.44 15.46 15.19 15.41 125,963 +0.06(+0.42%)
Apr 11, 2019 15.35 15.39 15.20 15.35 119,532 +0.01(+0.06%)
Apr 10, 2019 15.14 15.34 14.98 15.34 182,849 +0.28(+1.84%)
Apr 09, 2019 15.08 15.16 14.95 15.06 353,365 -0.13(-0.85%)
Apr 08, 2019 15.10 15.23 15.02 15.19 166,767 -0.02(-0.12%)
Apr 05, 2019 14.99 15.22 14.99 15.21 96,828 +0.21(+1.42%)
Apr 04, 2019 14.84 15.17 14.84 14.99 119,450 +0.11(+0.74%)
Apr 03, 2019 14.90 14.90 14.71 14.88 225,455 +0.11(+0.75%)
Apr 02, 2019 14.86 14.86 14.70 14.77 192,400 -0.07(-0.50%)
Apr 01, 2019 14.85 15.00 14.80 14.85 296,606 +0.18(+1.20%)
Mar 29, 2019 14.84 14.87 14.56 14.67 208,928 -0.04(-0.25%)
Mar 28, 2019 14.59 14.72 14.48 14.71 187,497 +0.18(+1.21%)
Mar 27, 2019 14.42 14.71 14.39 14.53 155,658 +0.06(+0.45%)
Mar 26, 2019 14.37 14.60 14.25 14.47 193,919 +0.19(+1.36%)
Mar 25, 2019 13.93 14.27 13.87 14.27 244,207 +0.32(+2.32%)
Mar 22, 2019 14.45 14.61 13.95 13.95 227,015 -0.67(-4.61%)
Mar 21, 2019 14.57 14.90 14.57 14.62 320,455 -0.06(-0.38%)
Mar 20, 2019 14.56 14.96 14.42 14.68 272,957 +0.09(+0.63%)
Mar 19, 2019 14.75 14.83 14.56 14.59 263,008 -0.10(-0.69%)
Mar 18, 2019 14.57 14.84 14.57 14.69 289,654 +0.18(+1.27%)
Mar 15, 2019 14.23 15.12 14.16 14.50 1,228,550 +0.50(+3.56%)
Mar 14, 2019 14.13 14.22 13.98 14.01 295,679 -0.07(-0.52%)
Mar 13, 2019 14.14 14.27 14.02 14.08 356,146 -0.06(-0.45%)
Mar 12, 2019 14.33 14.60 14.13 14.14 356,663 -0.17(-1.22%)
Mar 11, 2019 13.56 14.37 13.49 14.32 479,228 +0.83(+6.13%)
Mar 08, 2019 13.56 13.62 13.35 13.49 353,752 -0.06(-0.47%)
Mar 07, 2019 14.95 14.95 13.47 13.56 830,284 -1.41(-9.45%)
Mar 06, 2019 16.18 16.95 14.97 14.97 650,874 -0.67(-4.29%)
Mar 05, 2019 15.80 15.86 15.59 15.64 264,543 -0.16(-0.99%)
Mar 04, 2019 15.89 16.00 15.74 15.80 270,653 -0.12(-0.75%)
Mar 01, 2019 16.01 16.06 15.77 15.92 190,976 +0.13(+0.81%)
Feb 28, 2019 15.90 15.96 15.57 15.79 237,152 -0.10(-0.64%)
Feb 27, 2019 15.94 16.01 15.69 15.89 155,083 -0.04(-0.23%)
Feb 26, 2019 16.16 16.18 15.81 15.93 245,881 -0.25(-1.53%)
Feb 25, 2019 16.27 16.41 16.10 16.17 229,929 -0.06(-0.40%)
Feb 22, 2019 16.17 16.35 16.16 16.24 183,245 +0.06(+0.40%)
Feb 21, 2019 15.98 16.39 15.93 16.17 258,743 +0.21(+1.32%)
Feb 20, 2019 15.58 16.09 15.57 15.96 555,020 +0.35(+2.24%)
Feb 19, 2019 15.48 15.83 15.48 15.61 247,296 +0.08(+0.53%)
Feb 15, 2019 15.51 15.68 15.45 15.53 180,959 -0.01(-0.06%)
Feb 14, 2019 15.37 15.62 15.37 15.54 178,190 +0.02(+0.12%)
Feb 13, 2019 15.55 15.61 15.44 15.52 123,275 -0.06(-0.35%)
Feb 12, 2019 15.13 15.71 15.13 15.58 192,888 +0.55(+3.67%)
Feb 11, 2019 14.99 15.09 14.86 15.03 165,529 +0.06(+0.37%)
Feb 08, 2019 15.15 15.30 14.87 14.97 135,011 -0.28(-1.81%)
Feb 07, 2019 15.06 15.55 14.94 15.25 501,287 +0.11(+0.73%)
Feb 06, 2019 14.58 15.20 14.58 15.14 286,789 +0.52(+3.58%)
Feb 05, 2019 14.40 14.63 14.25 14.61 123,845 +0.17(+1.21%)
Feb 04, 2019 14.21 14.44 14.08 14.44 131,696 +0.23(+1.62%)
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.