Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 16.00 16.13 15.94 15.99 251,521 -0.01(-0.06%)
Dec 30, 2019 16.20 16.28 15.95 16.00 300,552 -0.20(-1.21%)
Dec 27, 2019 16.40 16.57 16.18 16.20 299,902 -0.22(-1.31%)
Dec 26, 2019 16.70 16.79 16.39 16.41 210,766 -0.39(-2.34%)
Dec 24, 2019 16.56 16.84 16.51 16.81 200,682 +0.22(+1.30%)
Dec 23, 2019 16.85 16.90 16.09 16.59 381,390 -0.22(-1.28%)
Dec 20, 2019 17.45 17.55 16.75 16.81 753,495 -0.67(-3.86%)
Dec 19, 2019 17.72 17.79 17.36 17.48 270,304 -0.18(-1.01%)
Dec 18, 2019 17.88 17.88 17.46 17.66 404,866 -0.09(-0.53%)
Dec 17, 2019 18.07 18.07 17.67 17.75 720,695 -0.36(-1.96%)
Dec 16, 2019 18.62 18.68 18.01 18.11 689,414 -0.30(-1.63%)
Dec 13, 2019 18.33 19.12 18.23 18.41 452,310 +0.13(+0.72%)
Dec 12, 2019 17.96 18.59 17.58 18.28 761,048 -0.14(-0.76%)
Dec 11, 2019 17.84 18.61 17.84 18.42 456,502 +0.65(+3.67%)
Dec 10, 2019 17.79 18.11 17.66 17.76 461,528 -0.46(-2.51%)
Dec 09, 2019 18.03 18.40 17.68 18.22 816,665 +0.19(+1.03%)
Dec 06, 2019 18.27 18.42 17.81 18.03 483,334 -0.06(-0.31%)
Dec 05, 2019 17.62 18.10 17.58 18.09 546,901 +0.43(+2.43%)
Dec 04, 2019 17.32 17.83 17.22 17.66 227,867 +0.44(+2.54%)
Dec 03, 2019 17.52 17.52 17.20 17.22 222,282 -0.41(-2.33%)
Dec 02, 2019 18.15 18.15 17.54 17.63 253,891 -0.51(-2.83%)
Nov 29, 2019 18.02 18.20 17.94 18.15 78,178 +0.12(+0.67%)
Nov 27, 2019 17.93 18.20 17.80 18.02 188,207 +0.21(+1.15%)
Nov 26, 2019 17.73 18.00 17.71 17.82 203,216 +0.12(+0.68%)
Nov 25, 2019 17.51 17.81 17.33 17.70 119,416 +0.31(+1.77%)
Nov 22, 2019 17.40 17.42 17.21 17.39 94,050 +0.08(+0.48%)
Nov 21, 2019 17.78 17.78 17.26 17.31 105,068 -0.38(-2.16%)
Nov 20, 2019 17.68 18.07 17.67 17.69 191,590 -0.15(-0.84%)
Nov 19, 2019 17.95 17.96 17.73 17.84 155,963 +0.01(+0.05%)
Nov 18, 2019 17.75 17.85 17.56 17.83 98,030 +0.05(+0.26%)
Nov 15, 2019 18.02 18.17 17.77 17.78 179,092 -0.10(-0.57%)
Nov 14, 2019 17.85 18.06 17.69 17.89 260,658 +0.00(+0.00%)
Nov 13, 2019 17.95 18.15 17.82 17.89 437,388 -0.17(-0.93%)
Nov 12, 2019 17.88 18.14 17.85 18.05 123,424 +0.14(+0.78%)
Nov 11, 2019 17.80 17.94 17.80 17.91 68,578 +0.07(+0.37%)
Nov 08, 2019 17.87 17.96 17.76 17.85 198,180 -0.08(-0.47%)
Nov 07, 2019 18.07 18.18 17.86 17.93 146,781 -0.04(-0.21%)
Nov 06, 2019 17.97 18.02 17.79 17.97 143,601 -0.09(-0.52%)
Nov 05, 2019 18.08 18.20 17.89 18.06 125,311 +0.07(+0.36%)
Nov 04, 2019 17.93 18.07 17.77 18.00 170,232 +0.18(+0.99%)
Nov 01, 2019 18.15 18.19 17.75 17.82 359,363 -0.17(-0.93%)
Oct 31, 2019 17.89 18.00 17.77 17.99 122,279 +0.00(+0.00%)
Oct 30, 2019 18.08 18.18 17.79 17.99 144,088 -0.14(-0.77%)
Oct 29, 2019 17.60 18.23 17.60 18.13 411,692 +0.42(+2.37%)
Oct 28, 2019 17.53 17.87 17.53 17.71 144,242 +0.16(+0.90%)
Oct 25, 2019 17.33 17.67 17.33 17.55 140,485 +0.21(+1.24%)
Oct 24, 2019 17.59 17.59 17.28 17.33 146,959 -0.12(-0.69%)
Oct 23, 2019 17.37 17.67 17.31 17.46 208,426 -0.03(-0.16%)
Oct 22, 2019 17.59 17.62 17.29 17.48 106,021 -0.09(-0.53%)
Oct 21, 2019 17.79 17.96 17.56 17.58 134,903 +0.04(+0.21%)
Oct 18, 2019 17.47 17.76 17.47 17.54 95,122 -0.03(-0.16%)
Oct 17, 2019 17.60 17.79 17.45 17.57 224,740 +0.07(+0.43%)
Oct 16, 2019 17.47 17.73 17.47 17.49 154,294 +0.01(+0.05%)
Oct 15, 2019 17.56 17.61 17.40 17.48 216,745 -0.07(-0.42%)
Oct 14, 2019 17.33 17.56 17.08 17.56 179,481 +0.09(+0.53%)
Oct 11, 2019 17.62 18.00 17.47 17.47 298,665 +0.02(+0.11%)
Oct 10, 2019 17.61 17.89 17.32 17.45 204,714 -0.09(-0.53%)
Oct 09, 2019 17.68 18.08 17.50 17.54 350,709 +0.06(+0.32%)
Oct 08, 2019 17.05 17.59 17.05 17.48 491,213 +0.30(+1.74%)
Oct 07, 2019 16.93 17.31 16.85 17.19 482,750 +0.08(+0.49%)
Oct 04, 2019 16.71 17.10 16.71 17.10 206,116 +0.39(+2.34%)
Oct 03, 2019 16.61 16.98 16.60 16.71 169,297 +0.00(+0.00%)
Oct 02, 2019 16.87 16.88 16.31 16.71 613,491 -0.23(-1.38%)
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.