Quanex Building Products Corp (NY: NX )

22.09 USD -1.27 (-5.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 23.40 23.40 23.40 0 -0.05(-0.21%)
Dec 28, 2017 22.80 23.50 22.80 23.45 125,506 +0.60(+2.63%)
Dec 27, 2017 23.05 23.20 22.80 22.85 156,780 -0.20(-0.87%)
Dec 26, 2017 23.40 23.80 23.00 23.05 128,510 -0.40(-1.71%)
Dec 22, 2017 23.65 23.75 23.30 23.45 110,399 -0.25(-1.05%)
Dec 21, 2017 23.40 24.00 23.25 23.70 123,249 +0.35(+1.50%)
Dec 20, 2017 23.25 23.48 23.10 23.35 123,540 +0.20(+0.86%)
Dec 19, 2017 23.35 23.55 23.05 23.15 236,315 +0.00(+0.00%)
Dec 18, 2017 23.50 23.50 22.00 23.15 433,382 -0.90(-3.74%)
Dec 15, 2017 23.95 24.60 23.40 24.05 855,410 +0.25(+1.05%)
Dec 14, 2017 23.65 24.05 23.60 23.80 205,646 +0.05(+0.21%)
Dec 13, 2017 22.30 23.85 22.30 23.75 385,841 +1.45(+6.50%)
Dec 12, 2017 21.35 22.50 21.25 22.30 799,425 +1.30(+6.19%)
Dec 11, 2017 20.95 21.15 20.75 21.00 233,818 +0.10(+0.48%)
Dec 08, 2017 20.90 21.00 20.65 20.90 268,020 +0.00(+0.00%)
Dec 07, 2017 20.85 21.10 20.65 148,812 +0.00(+0.00%)
Dec 06, 2017 21.20 21.25 20.85 20.90 77,572 -0.30(-1.42%)
Dec 05, 2017 21.65 21.65 21.15 21.20 70,700 -0.45(-2.08%)
Dec 04, 2017 22.20 22.20 21.65 21.65 60,770 -0.30(-1.37%)
Dec 01, 2017 21.90 22.25 21.40 21.95 208,635 +0.05(+0.23%)
Nov 30, 2017 22.00 22.10 21.65 21.90 100,010 +0.05(+0.23%)
Nov 29, 2017 21.50 21.85 21.45 21.85 158,115 +0.35(+1.63%)
Nov 28, 2017 21.05 21.45 21.00 21.50 192,560 +0.50(+2.38%)
Nov 27, 2017 21.20 21.30 20.95 21.00 87,940 -0.15(-0.71%)
Nov 24, 2017 21.15 21.30 21.05 21.15 46,856 +0.05(+0.24%)
Nov 22, 2017 21.35 21.35 21.05 21.10 103,851 -0.25(-1.17%)
Nov 21, 2017 21.25 21.90 21.25 21.35 184,523 +0.20(+0.95%)
Nov 20, 2017 21.00 21.25 20.90 21.15 160,419 +0.15(+0.71%)
Nov 17, 2017 20.60 21.30 20.60 21.00 107,625 +0.25(+1.20%)
Nov 16, 2017 20.50 21.08 20.50 20.75 120,479 +0.45(+2.22%)
Nov 15, 2017 20.35 20.55 20.10 20.30 79,018 -0.20(-0.98%)
Nov 14, 2017 20.60 20.80 20.40 20.50 89,718 -0.25(-1.20%)
Nov 13, 2017 21.25 21.35 20.75 20.75 138,795 -0.65(-3.04%)
Nov 10, 2017 21.40 21.70 21.30 21.40 63,342 -0.05(-0.23%)
Nov 09, 2017 21.20 21.50 20.95 21.45 84,383 +0.05(+0.23%)
Nov 08, 2017 21.40 21.60 21.10 21.40 148,122 -0.15(-0.70%)
Nov 07, 2017 21.75 21.80 21.40 21.55 92,223 -0.30(-1.37%)
Nov 06, 2017 21.55 21.92 21.55 21.85 66,684 +0.35(+1.63%)
Nov 03, 2017 21.45 21.80 21.45 21.50 73,762 +0.00(+0.00%)
Nov 02, 2017 21.95 22.15 21.45 21.50 142,324 -0.35(-1.60%)
Nov 01, 2017 22.20 22.20 21.60 21.85 141,163 -0.10(-0.46%)
Oct 31, 2017 21.75 22.20 21.75 21.95 149,659 +0.35(+1.62%)
Oct 30, 2017 22.10 22.30 21.45 21.60 73,835 -0.65(-2.92%)
Oct 27, 2017 22.35 22.40 21.95 22.25 125,034 -0.05(-0.22%)
Oct 26, 2017 21.95 22.42 21.90 22.30 153,051 +0.45(+2.06%)
Oct 25, 2017 22.25 22.30 21.60 21.85 162,046 -0.45(-2.02%)
Oct 24, 2017 22.30 22.48 22.20 22.30 203,054 +0.00(+0.00%)
Oct 23, 2017 22.60 22.65 22.25 22.30 148,254 -0.30(-1.33%)
Oct 20, 2017 22.55 22.75 22.30 22.60 214,559 +0.30(+1.35%)
Oct 19, 2017 22.00 22.50 21.70 22.30 226,031 +0.15(+0.68%)
Oct 18, 2017 22.60 22.60 22.10 22.15 174,607 -0.30(-1.34%)
Oct 17, 2017 22.60 22.80 22.30 22.45 120,025 -0.20(-0.88%)
Oct 16, 2017 22.70 22.90 22.40 22.65 112,456 -0.05(-0.22%)
Oct 13, 2017 22.85 22.90 22.62 22.70 112,625 +0.00(+0.00%)
Oct 12, 2017 23.20 23.20 22.65 22.70 178,135 -0.50(-2.16%)
Oct 11, 2017 23.00 23.30 22.95 23.20 174,420 +0.25(+1.09%)
Oct 10, 2017 23.25 23.25 22.70 22.95 154,302 -0.10(-0.43%)
Oct 09, 2017 23.35 23.40 22.90 23.05 90,511 -0.35(-1.50%)
Oct 06, 2017 23.45 23.55 23.20 23.40 99,798 -0.05(-0.21%)
Oct 05, 2017 23.30 23.60 23.20 23.45 122,947 +0.25(+1.08%)
Oct 04, 2017 23.15 23.40 23.02 23.20 108,671 +0.15(+0.65%)
Oct 03, 2017 22.95 23.25 22.15 23.05 219,643 +0.10(+0.44%)
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.