Quanex Building Products Corp (NY: NX )

23.77 -0.03 (-0.13%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 16.23 16.23 15.77 15.91 122,868 -0.28(-1.72%)
Apr 27, 2018 16.00 16.37 15.95 16.18 178,132 +0.19(+1.16%)
Apr 26, 2018 15.95 16.14 15.81 16.00 128,176 +0.09(+0.58%)
Apr 25, 2018 16.00 16.09 15.81 15.91 351,039 -0.05(-0.29%)
Apr 24, 2018 16.18 16.28 15.81 15.95 95,693 -0.19(-1.15%)
Apr 23, 2018 16.18 16.28 15.86 16.14 79,015 +0.05(+0.29%)
Apr 20, 2018 16.32 16.37 16.00 16.09 79,311 -0.28(-1.70%)
Apr 19, 2018 16.83 16.83 16.28 16.37 233,163 -0.60(-3.55%)
Apr 18, 2018 16.88 17.11 16.83 16.97 112,181 +0.19(+1.11%)
Apr 17, 2018 16.69 16.93 16.51 16.79 120,679 +0.19(+1.12%)
Apr 16, 2018 16.28 16.69 16.14 16.60 450,542 +0.42(+2.58%)
Apr 13, 2018 16.28 16.28 15.91 16.18 112,115 -0.05(-0.29%)
Apr 12, 2018 16.51 16.60 16.09 16.23 131,591 -0.19(-1.13%)
Apr 11, 2018 16.42 16.60 16.18 16.42 132,093 -0.14(-0.84%)
Apr 10, 2018 16.74 16.74 16.46 16.55 96,434 +0.05(+0.28%)
Apr 09, 2018 16.79 16.93 16.51 16.51 145,787 -0.14(-0.84%)
Apr 06, 2018 16.51 16.83 16.04 16.65 197,319 +0.00(+0.00%)
Apr 05, 2018 16.88 16.93 16.51 16.65 124,279 +0.00(+0.00%)
Apr 04, 2018 16.00 16.69 16.00 16.65 170,614 +0.37(+2.28%)
Apr 03, 2018 15.81 16.32 15.67 16.28 208,322 +0.56(+3.54%)
Apr 02, 2018 16.09 16.18 15.53 15.72 213,511 -0.42(-2.59%)
Mar 29, 2018 16.14 16.14 16.14 0 +0.00(+0.00%)
Mar 28, 2018 16.09 16.23 15.86 16.14 149,816 +0.14(+0.87%)
Mar 27, 2018 16.46 16.46 15.77 16.00 185,187 -0.42(-2.54%)
Mar 26, 2018 16.14 16.42 15.95 16.42 232,900 +0.56(+3.51%)
Mar 23, 2018 16.37 16.60 15.86 15.86 219,940 -0.46(-2.84%)
Mar 22, 2018 16.83 17.06 16.23 16.32 225,604 -0.60(-3.56%)
Mar 21, 2018 16.60 17.11 16.60 16.93 632,790 +0.28(+1.67%)
Mar 20, 2018 16.65 16.83 16.42 16.65 273,861 +0.09(+0.56%)
Mar 19, 2018 16.74 16.74 16.14 16.55 258,552 -0.32(-1.92%)
Mar 16, 2018 16.42 17.16 16.42 16.88 672,072 +0.46(+2.82%)
Mar 15, 2018 16.88 17.16 16.28 16.42 569,733 -0.42(-2.48%)
Mar 14, 2018 16.88 16.97 16.48 16.83 659,109 +0.08(+0.50%)
Mar 13, 2018 17.44 17.49 16.52 16.75 243,832 -0.60(-3.47%)
Mar 12, 2018 16.66 17.44 16.56 17.35 221,933 +0.79(+4.75%)
Mar 09, 2018 16.15 16.75 15.73 16.56 425,690 +0.60(+3.77%)
Mar 08, 2018 16.01 16.19 15.73 15.96 316,973 +0.09(+0.58%)
Mar 07, 2018 15.45 15.87 400,121 -1.25(-7.30%)
Mar 06, 2018 17.58 17.77 16.75 17.12 646,625 +0.97(+6.02%)
Mar 05, 2018 15.69 16.40 15.50 16.15 429,569 +0.42(+2.65%)
Mar 02, 2018 15.36 15.82 15.27 15.73 302,631 +0.28(+1.80%)
Mar 01, 2018 15.50 15.78 15.41 15.45 239,142 -0.05(-0.30%)
Feb 28, 2018 16.06 16.19 15.45 15.50 247,444 -0.56(-3.46%)
Feb 27, 2018 17.07 17.30 16.01 16.06 268,258 -1.02(-5.96%)
Feb 26, 2018 16.98 17.30 16.86 17.07 218,233 +0.09(+0.55%)
Feb 23, 2018 17.21 17.21 16.84 16.98 89,934 -0.09(-0.54%)
Feb 22, 2018 17.30 17.07 132,672 +0.09(+0.55%)
Feb 21, 2018 17.44 17.44 16.98 16.98 133,727 -0.37(-2.13%)
Feb 20, 2018 17.17 17.49 17.17 17.35 165,042 +0.14(+0.81%)
Feb 16, 2018 17.21 17.21 17.21 0 +0.09(+0.54%)
Feb 15, 2018 17.17 17.26 16.84 17.12 145,897 +0.09(+0.54%)
Feb 14, 2018 16.70 17.17 16.70 17.03 114,433 +0.14(+0.82%)
Feb 13, 2018 17.07 17.12 16.89 16.89 266,178 -0.23(-1.35%)
Feb 12, 2018 17.63 17.63 17.12 17.12 167,848 -0.51(-2.89%)
Feb 09, 2018 17.81 17.91 17.17 17.63 204,511 +0.05(+0.26%)
Feb 08, 2018 18.28 18.28 17.54 17.58 182,940 -0.69(-3.80%)
Feb 07, 2018 18.28 18.41 18.00 18.28 227,803 -0.09(-0.50%)
Feb 06, 2018 17.77 18.41 17.67 18.37 196,930 -0.05(-0.25%)
Feb 05, 2018 18.46 18.69 18.14 18.41 169,458 -0.23(-1.24%)
Feb 02, 2018 19.02 19.09 18.55 18.65 195,194 -0.56(-2.89%)
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.