Quanex Building Products Corp (NY: NX )

23.81 -0.03 (-0.13%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 18.07 18.10 17.33 17.46 197,935 -0.67(-3.69%)
Apr 29, 2015 18.40 18.40 18.05 18.13 274,977 -0.32(-1.72%)
Apr 28, 2015 18.21 18.47 18.19 18.45 136,955 +0.18(+0.99%)
Apr 27, 2015 18.20 18.47 18.16 18.27 146,888 +0.09(+0.50%)
Apr 24, 2015 18.12 18.19 17.86 18.18 75,480 +0.10(+0.55%)
Apr 23, 2015 17.99 18.17 17.75 18.08 181,331 +0.08(+0.45%)
Apr 22, 2015 17.91 18.09 17.81 18.00 182,496 +0.04(+0.20%)
Apr 21, 2015 17.75 18.02 17.74 17.96 208,135 +0.23(+1.28%)
Apr 20, 2015 17.61 17.81 17.60 17.73 119,554 +0.17(+0.98%)
Apr 17, 2015 17.47 17.57 17.29 17.56 150,443 -0.04(-0.21%)
Apr 16, 2015 17.93 17.93 17.59 17.60 66,994 -0.38(-2.11%)
Apr 15, 2015 18.00 18.09 17.90 17.98 114,801 +0.03(+0.15%)
Apr 14, 2015 17.71 18.03 17.64 17.95 108,459 +0.28(+1.59%)
Apr 13, 2015 17.40 17.76 17.37 17.67 157,040 +0.35(+2.04%)
Apr 10, 2015 17.43 17.43 17.22 17.32 156,526 +0.00(+0.00%)
Apr 09, 2015 17.48 17.62 17.16 17.32 139,567 -0.17(-0.98%)
Apr 08, 2015 17.69 17.69 17.41 17.49 254,340 -0.14(-0.82%)
Apr 07, 2015 17.99 17.99 17.56 17.63 92,303 -0.33(-1.86%)
Apr 06, 2015 18.04 18.14 17.95 17.97 138,522 -0.11(-0.60%)
Apr 02, 2015 18.08 18.08 18.08 18.08 161,705 +0.04(+0.20%)
Apr 01, 2015 17.84 18.19 17.72 18.04 188,181 +0.18(+1.01%)
Mar 31, 2015 18.10 18.24 17.85 17.86 237,905 -0.37(-2.04%)
Mar 30, 2015 17.92 18.32 17.92 18.23 128,546 +0.40(+2.23%)
Mar 27, 2015 17.73 17.87 17.61 17.83 83,473 +0.06(+0.36%)
Mar 26, 2015 17.90 18.02 17.62 17.77 118,363 -0.14(-0.76%)
Mar 25, 2015 18.46 18.54 17.89 17.90 153,043 -0.46(-2.51%)
Mar 24, 2015 18.36 18.49 18.12 18.37 125,574 -0.04(-0.20%)
Mar 23, 2015 18.38 18.51 18.24 18.40 127,831 +0.03(+0.15%)
Mar 20, 2015 17.86 18.41 17.86 18.38 855,106 +0.65(+3.68%)
Mar 19, 2015 17.53 17.77 17.51 17.72 159,207 +0.11(+0.62%)
Mar 18, 2015 17.24 17.62 17.07 17.62 185,510 +0.38(+2.20%)
Mar 17, 2015 17.13 17.37 17.00 17.24 260,766 +0.15(+0.90%)
Mar 16, 2015 17.23 17.23 17.05 17.08 180,177 -0.07(-0.42%)
Mar 13, 2015 17.32 17.33 16.86 17.15 126,564 -0.16(-0.94%)
Mar 12, 2015 17.12 17.33 17.05 17.32 180,162 +0.33(+1.92%)
Mar 11, 2015 17.07 17.11 16.87 16.99 181,345 -0.09(-0.53%)
Mar 10, 2015 17.38 17.38 17.06 17.08 258,285 -0.46(-2.62%)
Mar 09, 2015 17.98 18.05 17.54 17.54 241,103 -0.39(-2.17%)
Mar 06, 2015 17.95 18.16 17.80 17.93 182,943 -0.20(-1.10%)
Mar 05, 2015 18.19 18.19 17.87 18.13 137,120 -0.05(-0.30%)
Mar 04, 2015 18.41 18.25 18.04 18.18 216,384 -0.06(-0.35%)
Mar 03, 2015 19.67 19.67 17.92 18.25 476,832 +0.18(+1.00%)
Mar 02, 2015 17.73 18.16 17.60 18.07 269,680 +0.38(+2.14%)
Feb 27, 2015 17.80 17.80 17.56 17.69 523,313 -0.16(-0.91%)
Feb 26, 2015 17.62 17.94 17.51 17.85 243,982 +0.24(+1.38%)
Feb 25, 2015 17.76 17.76 17.44 17.60 147,836 -0.20(-1.12%)
Feb 24, 2015 17.87 17.98 17.54 17.80 286,844 +0.06(+0.36%)
Feb 23, 2015 17.76 17.78 17.54 17.74 221,878 -0.01(-0.05%)
Feb 20, 2015 17.53 17.86 17.45 17.75 216,454 +0.24(+1.39%)
Feb 19, 2015 17.54 17.56 17.40 17.51 96,531 -0.05(-0.26%)
Feb 18, 2015 17.49 17.57 17.45 17.55 134,974 -0.01(-0.05%)
Feb 17, 2015 17.67 17.73 17.50 17.56 135,389 -0.05(-0.31%)
Feb 13, 2015 17.64 17.61 17.61 17.61 193,949 +0.02(+0.10%)
Feb 12, 2015 17.26 17.67 17.26 17.60 224,745 +0.42(+2.42%)
Feb 11, 2015 17.26 17.42 17.09 17.18 188,780 -0.09(-0.52%)
Feb 10, 2015 17.56 17.56 17.16 17.27 255,485 -0.14(-0.83%)
Feb 09, 2015 17.36 17.68 17.30 17.42 289,405 +0.05(+0.31%)
Feb 06, 2015 17.96 17.96 17.26 17.36 635,563 -0.58(-3.22%)
Feb 05, 2015 17.77 18.02 17.68 17.94 169,021 +0.19(+1.07%)
Feb 04, 2015 17.65 17.92 17.51 17.75 204,284 +0.11(+0.61%)
Feb 03, 2015 17.54 17.77 17.48 17.64 292,621 +0.23(+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.