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, 2018 15.88 15.88 15.43 15.56 125,583 -0.27(-1.72%)
Apr 27, 2018 15.65 16.02 15.61 15.83 182,068 +0.18(+1.16%)
Apr 26, 2018 15.61 15.79 15.47 15.65 131,007 +0.09(+0.58%)
Apr 25, 2018 15.65 15.74 15.47 15.56 358,795 -0.05(-0.29%)
Apr 24, 2018 15.83 15.92 15.47 15.61 97,807 -0.18(-1.15%)
Apr 23, 2018 15.83 15.92 15.52 15.79 80,761 +0.05(+0.29%)
Apr 20, 2018 15.97 16.02 15.65 15.74 81,063 -0.27(-1.70%)
Apr 19, 2018 16.47 16.47 15.92 16.02 238,314 -0.59(-3.55%)
Apr 18, 2018 16.51 16.74 16.47 16.60 114,659 +0.18(+1.11%)
Apr 17, 2018 16.33 16.56 16.15 16.42 123,346 +0.18(+1.12%)
Apr 16, 2018 15.92 16.33 15.79 16.24 460,496 +0.41(+2.58%)
Apr 13, 2018 15.92 15.92 15.56 15.83 114,592 -0.05(-0.29%)
Apr 12, 2018 16.15 16.24 15.74 15.88 134,499 -0.18(-1.13%)
Apr 11, 2018 16.06 16.24 15.83 16.06 135,011 -0.14(-0.84%)
Apr 10, 2018 16.38 16.38 16.11 16.20 98,564 +0.05(+0.28%)
Apr 09, 2018 16.42 16.56 16.15 16.15 149,008 -0.14(-0.84%)
Apr 06, 2018 16.15 16.47 15.70 16.29 201,679 +0.00(+0.00%)
Apr 05, 2018 16.51 16.56 16.15 16.29 127,025 +0.00(+0.00%)
Apr 04, 2018 15.65 16.33 15.65 16.29 174,383 +0.36(+2.28%)
Apr 03, 2018 15.47 15.97 15.33 15.92 212,924 +0.54(+3.54%)
Apr 02, 2018 15.74 15.83 15.20 15.38 218,229 -0.41(-2.59%)
Mar 29, 2018 15.79 15.79 15.79 0 +0.00(+0.00%)
Mar 28, 2018 15.74 15.88 15.52 15.79 153,126 +0.14(+0.87%)
Mar 27, 2018 16.11 16.11 15.43 15.65 189,279 -0.41(-2.54%)
Mar 26, 2018 15.79 16.06 15.61 16.06 238,046 +0.54(+3.51%)
Mar 23, 2018 16.02 16.24 15.52 15.52 224,799 -0.45(-2.84%)
Mar 22, 2018 16.47 16.70 15.88 15.97 230,588 -0.59(-3.56%)
Mar 21, 2018 16.24 16.74 16.24 16.56 646,771 +0.27(+1.67%)
Mar 20, 2018 16.29 16.47 16.06 16.29 279,912 +0.09(+0.56%)
Mar 19, 2018 16.38 16.38 15.79 16.20 264,265 -0.32(-1.92%)
Mar 16, 2018 16.06 16.79 16.06 16.51 686,921 +0.45(+2.82%)
Mar 15, 2018 16.51 16.79 15.92 16.06 582,321 -0.41(-2.48%)
Mar 14, 2018 16.51 16.60 16.13 16.47 673,671 +0.08(+0.50%)
Mar 13, 2018 17.07 17.11 16.16 16.39 249,219 -0.59(-3.47%)
Mar 12, 2018 16.30 17.07 16.21 16.98 226,837 +0.77(+4.75%)
Mar 09, 2018 15.80 16.39 15.39 16.21 435,095 +0.59(+3.77%)
Mar 08, 2018 15.66 15.84 15.39 15.62 323,976 +0.09(+0.58%)
Mar 07, 2018 15.12 15.53 408,962 -1.22(-7.30%)
Mar 06, 2018 17.20 17.38 16.39 16.75 660,912 +0.95(+6.02%)
Mar 05, 2018 15.35 16.05 15.16 15.80 439,060 +0.41(+2.65%)
Mar 02, 2018 15.03 15.48 14.94 15.39 309,317 +0.27(+1.80%)
Mar 01, 2018 15.16 15.44 15.07 15.12 244,425 -0.05(-0.30%)
Feb 28, 2018 15.71 15.84 15.12 15.16 252,911 -0.54(-3.46%)
Feb 27, 2018 16.70 16.93 15.66 15.71 274,185 -1.00(-5.96%)
Feb 26, 2018 16.61 16.93 16.50 16.70 223,055 +0.09(+0.54%)
Feb 23, 2018 16.84 16.84 16.48 16.61 91,921 -0.09(-0.54%)
Feb 22, 2018 16.93 16.70 135,603 +0.09(+0.54%)
Feb 21, 2018 17.07 17.07 16.61 16.61 136,681 -0.36(-2.13%)
Feb 20, 2018 16.79 17.11 16.79 16.98 168,688 +0.14(+0.81%)
Feb 16, 2018 16.84 16.84 16.84 0 +0.09(+0.54%)
Feb 15, 2018 16.79 16.89 16.48 16.75 149,120 +0.09(+0.54%)
Feb 14, 2018 16.34 16.79 16.34 16.66 116,961 +0.14(+0.82%)
Feb 13, 2018 16.70 16.75 16.52 16.52 272,059 -0.23(-1.35%)
Feb 12, 2018 17.25 17.25 16.75 16.75 171,556 -0.50(-2.89%)
Feb 09, 2018 17.43 17.52 16.79 17.25 209,030 +0.05(+0.26%)
Feb 08, 2018 17.88 17.88 17.16 17.20 186,982 -0.68(-3.80%)
Feb 07, 2018 17.88 18.02 17.61 17.88 232,837 -0.09(-0.50%)
Feb 06, 2018 17.38 18.02 17.29 17.97 201,281 -0.05(-0.25%)
Feb 05, 2018 18.06 18.29 17.75 18.02 173,202 -0.23(-1.24%)
Feb 02, 2018 18.61 18.67 18.15 18.24 199,506 -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.