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 (%)
Apr 30, 2015 19.97 20.01 19.16 19.30 179,079 -0.74(-3.69%)
Apr 29, 2015 20.34 20.34 19.95 20.04 248,781 -0.35(-1.72%)
Apr 28, 2015 20.13 20.42 20.10 20.39 123,908 +0.20(+0.99%)
Apr 27, 2015 20.12 20.42 20.08 20.19 132,895 +0.10(+0.50%)
Apr 24, 2015 20.03 20.11 19.74 20.09 68,290 +0.11(+0.55%)
Apr 23, 2015 19.88 20.08 19.62 19.98 164,057 +0.09(+0.45%)
Apr 22, 2015 19.80 19.99 19.69 19.89 165,111 +0.04(+0.20%)
Apr 21, 2015 19.62 19.92 19.61 19.85 188,307 +0.25(+1.28%)
Apr 20, 2015 19.46 19.68 19.45 19.60 108,165 +0.19(+0.98%)
Apr 17, 2015 19.31 19.42 19.11 19.41 136,111 -0.04(-0.21%)
Apr 16, 2015 19.82 19.82 19.44 19.45 60,612 -0.42(-2.11%)
Apr 15, 2015 19.89 20.00 19.79 19.87 103,865 +0.03(+0.15%)
Apr 14, 2015 19.58 19.93 19.50 19.84 98,127 +0.31(+1.59%)
Apr 13, 2015 19.23 19.63 19.20 19.53 142,080 +0.39(+2.04%)
Apr 10, 2015 19.26 19.26 19.03 19.14 141,615 +0.00(+0.00%)
Apr 09, 2015 19.32 19.48 18.97 19.14 126,271 -0.19(-0.98%)
Apr 08, 2015 19.55 19.55 19.24 19.33 230,110 -0.16(-0.82%)
Apr 07, 2015 19.88 19.88 19.41 19.49 83,510 -0.37(-1.86%)
Apr 06, 2015 19.94 20.05 19.84 19.86 125,326 -0.12(-0.60%)
Apr 02, 2015 19.98 19.98 19.98 19.98 146,300 +0.04(+0.20%)
Apr 01, 2015 19.72 20.11 19.59 19.94 170,254 +0.20(+1.01%)
Mar 31, 2015 20.01 20.16 19.73 19.74 215,241 -0.41(-2.03%)
Mar 30, 2015 19.81 20.25 19.81 20.15 116,300 +0.44(+2.23%)
Mar 27, 2015 19.60 19.75 19.46 19.71 75,521 +0.07(+0.36%)
Mar 26, 2015 19.78 19.92 19.48 19.64 107,087 -0.15(-0.76%)
Mar 25, 2015 20.40 20.49 19.77 19.79 138,464 -0.51(-2.51%)
Mar 24, 2015 20.29 20.44 20.03 20.30 113,611 -0.04(-0.20%)
Mar 23, 2015 20.32 20.46 20.16 20.34 115,653 +0.03(+0.15%)
Mar 20, 2015 19.74 20.35 19.74 20.31 773,643 +0.72(+3.68%)
Mar 19, 2015 19.38 19.64 19.35 19.59 144,040 +0.12(+0.62%)
Mar 18, 2015 19.06 19.48 18.87 19.47 167,838 +0.42(+2.20%)
Mar 17, 2015 18.93 19.20 18.79 19.05 235,924 +0.17(+0.90%)
Mar 16, 2015 19.04 19.04 18.84 18.88 163,013 -0.08(-0.42%)
Mar 13, 2015 19.14 19.15 18.64 18.96 114,507 -0.18(-0.94%)
Mar 12, 2015 18.92 19.16 18.85 19.14 162,999 +0.32(+1.70%)
Mar 11, 2015 18.91 18.95 18.69 18.82 163,721 -0.10(-0.53%)
Mar 10, 2015 19.25 19.25 18.90 18.92 233,183 -0.51(-2.62%)
Mar 09, 2015 19.92 19.99 19.43 19.43 217,671 -0.43(-2.17%)
Mar 06, 2015 19.88 20.11 19.72 19.86 165,163 -0.22(-1.10%)
Mar 05, 2015 20.15 20.15 19.79 20.08 123,794 -0.06(-0.30%)
Mar 04, 2015 20.39 20.21 19.98 20.14 195,354 -0.07(-0.35%)
Mar 03, 2015 21.79 21.79 19.85 20.21 430,489 +0.20(+1.00%)
Mar 02, 2015 19.64 20.12 19.50 20.01 243,470 +0.42(+2.14%)
Feb 27, 2015 19.72 19.72 19.45 19.59 472,453 -0.18(-0.91%)
Feb 26, 2015 19.52 19.87 19.40 19.77 220,270 +0.27(+1.38%)
Feb 25, 2015 19.67 19.67 19.32 19.50 133,468 -0.22(-1.12%)
Feb 24, 2015 19.79 19.92 19.43 19.72 258,966 +0.07(+0.36%)
Feb 23, 2015 19.67 19.69 19.43 19.65 200,314 -0.01(-0.05%)
Feb 20, 2015 19.42 19.78 19.33 19.66 195,417 +0.27(+1.39%)
Feb 19, 2015 19.43 19.45 19.27 19.39 87,150 -0.05(-0.26%)
Feb 18, 2015 19.37 19.46 19.33 19.44 121,856 -0.01(-0.05%)
Feb 17, 2015 19.57 19.64 19.38 19.45 122,231 -0.06(-0.31%)
Feb 13, 2015 19.54 19.51 19.51 19.51 175,100 +0.02(+0.10%)
Feb 12, 2015 19.12 19.57 19.12 19.49 202,903 +0.46(+2.42%)
Feb 11, 2015 19.12 19.29 18.93 19.03 170,433 -0.10(-0.52%)
Feb 10, 2015 19.45 19.45 19.01 19.13 230,655 -0.16(-0.83%)
Feb 09, 2015 19.23 19.58 19.16 19.29 261,278 +0.06(+0.31%)
Feb 06, 2015 19.89 19.89 19.12 19.23 573,793 -0.64(-3.22%)
Feb 05, 2015 19.68 19.96 19.58 19.87 152,594 +0.21(+1.07%)
Feb 04, 2015 19.55 19.85 19.40 19.66 184,430 +0.12(+0.61%)
Feb 03, 2015 19.43 19.68 19.36 19.54 264,182 +0.25(+1.30%)
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.