Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 18.19 18.41 18.14 18.23 150,198 +0.09(+0.50%)
Mar 30, 2017 18.01 18.28 17.96 18.14 142,230 +0.13(+0.75%)
Mar 29, 2017 17.78 18.01 17.60 18.01 118,282 +0.09(+0.50%)
Mar 28, 2017 17.51 17.92 17.42 17.92 137,814 +0.32(+1.79%)
Mar 27, 2017 17.20 17.87 17.11 17.60 117,221 +0.14(+0.77%)
Mar 24, 2017 17.51 17.60 17.20 17.47 139,917 +0.00(+0.00%)
Mar 23, 2017 17.47 17.65 17.33 17.47 99,046 +0.00(+0.00%)
Mar 22, 2017 17.56 17.69 17.15 17.47 195,263 -0.14(-0.77%)
Mar 21, 2017 18.10 18.10 17.51 17.60 188,510 -0.36(-2.01%)
Mar 20, 2017 18.37 18.37 17.87 17.96 124,643 -0.41(-2.21%)
Mar 17, 2017 18.73 18.73 17.96 18.37 621,379 -0.36(-1.92%)
Mar 16, 2017 18.19 19.04 18.19 18.73 333,969 +0.63(+3.48%)
Mar 15, 2017 17.96 18.28 17.74 18.10 179,127 +0.31(+1.72%)
Mar 14, 2017 17.57 18.17 17.48 17.79 165,161 +0.04(+0.25%)
Mar 13, 2017 17.43 17.93 17.39 17.75 226,977 +0.27(+1.54%)
Mar 10, 2017 17.52 17.72 17.30 17.48 288,095 +0.13(+0.78%)
Mar 09, 2017 17.52 17.61 17.30 17.34 189,498 -0.09(-0.52%)
Mar 08, 2017 17.25 17.70 17.21 17.43 254,985 +0.09(+0.52%)
Mar 07, 2017 15.68 17.63 15.68 17.34 454,192 +0.72(+4.32%)
Mar 06, 2017 17.07 17.16 16.58 16.62 163,066 -0.54(-3.14%)
Mar 03, 2017 17.39 17.39 17.03 17.16 130,430 -0.18(-1.04%)
Mar 02, 2017 17.57 17.75 17.30 17.34 149,423 -0.36(-2.03%)
Mar 01, 2017 17.88 18.11 17.68 17.70 196,017 +0.13(+0.77%)
Feb 28, 2017 17.97 18.06 17.52 17.57 130,138 -0.54(-2.98%)
Feb 27, 2017 17.75 18.20 17.75 18.11 118,126 +0.27(+1.51%)
Feb 24, 2017 17.52 17.88 17.43 17.84 98,784 +0.04(+0.25%)
Feb 23, 2017 17.61 17.79 17.48 17.79 132,970 +0.27(+1.54%)
Feb 22, 2017 17.52 17.84 17.34 17.52 94,986 +0.00(+0.00%)
Feb 21, 2017 17.34 17.57 17.16 17.52 109,606 +0.22(+1.30%)
Feb 17, 2017 17.30 17.30 17.30 0 -0.27(-1.53%)
Feb 16, 2017 17.88 17.88 17.39 17.57 132,965 -0.31(-1.76%)
Feb 15, 2017 17.52 17.95 17.48 17.88 75,605 +0.22(+1.27%)
Feb 14, 2017 17.57 17.66 17.25 17.66 117,164 +0.00(+0.00%)
Feb 13, 2017 17.70 17.79 17.54 17.66 80,080 +0.04(+0.25%)
Feb 10, 2017 17.57 17.66 17.30 17.61 108,870 +0.18(+1.03%)
Feb 09, 2017 17.21 17.61 17.11 17.43 107,310 +0.22(+1.31%)
Feb 08, 2017 17.07 17.30 16.87 17.21 125,151 +0.09(+0.52%)
Feb 07, 2017 17.61 17.61 17.07 17.12 119,616 -0.36(-2.06%)
Feb 06, 2017 17.70 17.75 17.43 17.48 92,508 -0.31(-1.77%)
Feb 03, 2017 17.88 17.93 17.66 17.79 153,998 +0.18(+1.02%)
Feb 02, 2017 17.75 17.75 17.21 17.61 177,952 -0.13(-0.76%)
Feb 01, 2017 17.93 18.06 17.34 17.75 133,903 +0.00(+0.00%)
Jan 31, 2017 17.75 17.84 17.48 17.75 154,837 -0.09(-0.50%)
Jan 30, 2017 17.88 18.24 17.61 17.84 142,644 -0.31(-1.73%)
Jan 27, 2017 18.47 18.47 17.75 18.15 226,302 -0.27(-1.46%)
Jan 26, 2017 18.78 18.87 18.15 18.42 168,513 -0.36(-1.91%)
Jan 25, 2017 18.64 18.87 18.55 18.78 149,682 +0.31(+1.70%)
Jan 24, 2017 18.15 18.60 17.97 18.47 141,713 +0.40(+2.24%)
Jan 23, 2017 17.79 18.15 17.79 18.06 97,872 +0.18(+1.00%)
Jan 20, 2017 17.70 17.93 17.52 17.88 109,245 +0.22(+1.27%)
Jan 19, 2017 17.97 18.06 17.52 17.66 86,032 -0.22(-1.26%)
Jan 18, 2017 18.11 18.20 17.67 17.88 138,382 -0.18(-0.99%)
Jan 17, 2017 18.38 18.38 17.97 18.06 84,802 -0.40(-2.19%)
Jan 13, 2017 18.47 18.47 18.47 0 +0.27(+1.48%)
Jan 12, 2017 18.78 18.78 17.97 18.20 114,870 -0.72(-3.80%)
Jan 11, 2017 18.69 18.91 18.55 18.91 144,532 +0.22(+1.20%)
Jan 10, 2017 18.38 18.82 18.20 18.69 108,734 +0.40(+2.21%)
Jan 09, 2017 18.33 18.51 18.15 18.29 105,972 -0.18(-0.97%)
Jan 06, 2017 18.91 18.91 18.42 18.47 102,514 -0.40(-2.14%)
Jan 05, 2017 19.27 19.27 18.64 18.87 143,041 -0.40(-2.10%)
Jan 04, 2017 19.05 19.41 18.64 19.27 199,560 +0.40(+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.