Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 18.30 18.52 18.25 18.34 149,295 +0.09(+0.50%)
Mar 30, 2017 18.12 18.39 18.07 18.25 141,375 +0.14(+0.75%)
Mar 29, 2017 17.89 18.12 17.71 18.12 117,571 +0.09(+0.50%)
Mar 28, 2017 17.62 18.03 17.53 18.03 136,985 +0.32(+1.79%)
Mar 27, 2017 17.30 17.98 17.21 17.71 116,516 +0.14(+0.77%)
Mar 24, 2017 17.62 17.71 17.30 17.57 139,076 +0.00(+0.00%)
Mar 23, 2017 17.57 17.75 17.44 17.57 98,451 +0.00(+0.00%)
Mar 22, 2017 17.66 17.80 17.26 17.57 194,089 -0.14(-0.77%)
Mar 21, 2017 18.21 18.21 17.62 17.71 187,377 -0.36(-2.00%)
Mar 20, 2017 18.48 18.48 17.98 18.07 123,894 -0.41(-2.21%)
Mar 17, 2017 18.84 18.84 18.07 18.48 617,644 -0.36(-1.92%)
Mar 16, 2017 18.30 19.16 18.30 18.84 331,961 +0.63(+3.48%)
Mar 15, 2017 18.07 18.39 17.84 18.21 178,050 +0.31(+1.72%)
Mar 14, 2017 17.67 18.28 17.58 17.90 164,168 +0.05(+0.25%)
Mar 13, 2017 17.54 18.03 17.49 17.85 225,613 +0.27(+1.54%)
Mar 10, 2017 17.63 17.83 17.40 17.58 286,363 +0.14(+0.78%)
Mar 09, 2017 17.63 17.72 17.40 17.45 188,359 -0.09(-0.52%)
Mar 08, 2017 17.36 17.81 17.31 17.54 253,452 +0.09(+0.52%)
Mar 07, 2017 15.77 17.74 15.77 17.45 451,462 +0.72(+4.32%)
Mar 06, 2017 17.18 17.27 16.68 16.72 162,086 -0.54(-3.14%)
Mar 03, 2017 17.49 17.49 17.13 17.27 129,646 -0.18(-1.04%)
Mar 02, 2017 17.67 17.85 17.40 17.45 148,525 -0.36(-2.03%)
Mar 01, 2017 17.99 18.22 17.79 17.81 194,839 +0.14(+0.77%)
Feb 28, 2017 18.08 18.17 17.63 17.67 129,355 -0.54(-2.98%)
Feb 27, 2017 17.85 18.31 17.85 18.22 117,416 +0.27(+1.51%)
Feb 24, 2017 17.63 17.99 17.54 17.94 98,190 +0.05(+0.25%)
Feb 23, 2017 17.72 17.90 17.58 17.90 132,171 +0.27(+1.54%)
Feb 22, 2017 17.63 17.94 17.45 17.63 94,415 +0.00(+0.00%)
Feb 21, 2017 17.45 17.67 17.27 17.63 108,947 +0.23(+1.30%)
Feb 17, 2017 17.40 17.40 17.40 0 -0.27(-1.53%)
Feb 16, 2017 17.99 17.99 17.49 17.67 132,166 -0.32(-1.76%)
Feb 15, 2017 17.63 18.06 17.58 17.99 75,151 +0.23(+1.27%)
Feb 14, 2017 17.67 17.76 17.36 17.76 116,460 +0.00(+0.00%)
Feb 13, 2017 17.81 17.90 17.65 17.76 79,599 +0.05(+0.26%)
Feb 10, 2017 17.67 17.76 17.40 17.72 108,215 +0.18(+1.03%)
Feb 09, 2017 17.31 17.72 17.22 17.54 106,665 +0.23(+1.31%)
Feb 08, 2017 17.18 17.40 16.97 17.31 124,398 +0.09(+0.52%)
Feb 07, 2017 17.72 17.72 17.18 17.22 118,897 -0.36(-2.06%)
Feb 06, 2017 17.81 17.85 17.54 17.58 91,952 -0.32(-1.77%)
Feb 03, 2017 17.99 18.03 17.76 17.90 153,073 +0.18(+1.02%)
Feb 02, 2017 17.85 17.85 17.31 17.72 176,882 -0.14(-0.76%)
Feb 01, 2017 18.03 18.17 17.45 17.85 133,098 +0.00(+0.00%)
Jan 31, 2017 17.85 17.94 17.58 17.85 153,907 -0.09(-0.50%)
Jan 30, 2017 17.99 18.35 17.72 17.94 141,787 -0.32(-1.73%)
Jan 27, 2017 18.58 18.58 17.85 18.26 224,941 -0.27(-1.46%)
Jan 26, 2017 18.89 18.98 18.26 18.53 167,500 -0.36(-1.91%)
Jan 25, 2017 18.76 18.98 18.67 18.89 148,783 +0.32(+1.70%)
Jan 24, 2017 18.26 18.71 18.08 18.58 140,861 +0.41(+2.24%)
Jan 23, 2017 17.90 18.26 17.90 18.17 97,284 +0.18(+1.01%)
Jan 20, 2017 17.81 18.03 17.63 17.99 108,588 +0.23(+1.27%)
Jan 19, 2017 18.08 18.17 17.63 17.76 85,515 -0.23(-1.26%)
Jan 18, 2017 18.22 18.31 17.77 17.99 137,550 -0.18(-1.00%)
Jan 17, 2017 18.49 18.49 18.08 18.17 84,292 -0.41(-2.19%)
Jan 13, 2017 18.58 18.58 18.58 0 +0.27(+1.48%)
Jan 12, 2017 18.89 18.89 18.08 18.31 114,179 -0.72(-3.80%)
Jan 11, 2017 18.80 19.03 18.67 19.03 143,663 +0.23(+1.20%)
Jan 10, 2017 18.49 18.94 18.31 18.80 108,080 +0.41(+2.21%)
Jan 09, 2017 18.44 18.62 18.26 18.40 105,335 -0.18(-0.97%)
Jan 06, 2017 19.03 19.03 18.53 18.58 101,898 -0.41(-2.14%)
Jan 05, 2017 19.39 19.39 18.76 18.98 142,181 -0.41(-2.10%)
Jan 04, 2017 19.16 19.53 18.76 19.39 198,360 +0.41(+2.14%)
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.