Quanex Building Products Corp (NY: NX )

23.80 +0.30 (+1.28%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 16.25 16.32 15.91 16.14 232,025 -0.10(-0.64%)
Feb 27, 2019 16.30 16.36 16.03 16.24 151,731 -0.04(-0.23%)
Feb 26, 2019 16.51 16.54 16.16 16.28 240,566 -0.25(-1.53%)
Feb 25, 2019 16.62 16.78 16.46 16.53 224,958 -0.07(-0.40%)
Feb 22, 2019 16.53 16.71 16.51 16.60 179,284 +0.07(+0.40%)
Feb 21, 2019 16.33 16.75 16.28 16.53 253,150 +0.22(+1.32%)
Feb 20, 2019 15.92 16.45 15.91 16.32 543,023 +0.36(+2.24%)
Feb 19, 2019 15.83 16.18 15.82 15.96 241,950 +0.08(+0.53%)
Feb 15, 2019 15.86 16.02 15.79 15.87 177,047 -0.01(-0.06%)
Feb 14, 2019 15.71 15.97 15.71 15.88 174,338 +0.02(+0.12%)
Feb 13, 2019 15.89 15.96 15.78 15.86 120,610 -0.06(-0.35%)
Feb 12, 2019 15.46 16.05 15.46 15.92 188,718 +0.56(+3.67%)
Feb 11, 2019 15.32 15.42 15.19 15.36 161,951 +0.06(+0.37%)
Feb 08, 2019 15.48 15.64 15.20 15.30 132,093 -0.28(-1.81%)
Feb 07, 2019 15.40 15.89 15.27 15.58 490,451 +0.11(+0.73%)
Feb 06, 2019 14.91 15.54 14.91 15.47 280,590 +0.54(+3.58%)
Feb 05, 2019 14.72 14.95 14.57 14.94 121,168 +0.18(+1.21%)
Feb 04, 2019 14.52 14.76 14.39 14.76 128,849 +0.23(+1.62%)
Feb 01, 2019 14.64 15.02 14.44 14.52 195,156 -0.17(-1.15%)
Jan 31, 2019 14.08 14.79 13.98 14.69 163,424 +0.54(+3.85%)
Jan 30, 2019 14.25 14.25 13.93 14.15 124,066 -0.05(-0.33%)
Jan 29, 2019 13.86 14.23 13.79 14.19 157,815 +0.31(+2.23%)
Jan 28, 2019 13.91 14.06 13.80 13.88 94,196 -0.19(-1.33%)
Jan 25, 2019 14.07 14.37 14.03 14.07 145,515 +0.09(+0.67%)
Jan 24, 2019 13.97 14.03 13.85 13.98 64,195 -0.02(-0.13%)
Jan 23, 2019 14.02 14.17 13.90 14.00 113,789 +0.00(+0.00%)
Jan 22, 2019 14.16 14.36 13.94 14.00 116,241 -0.28(-1.97%)
Jan 18, 2019 14.39 14.54 14.27 14.28 107,165 -0.05(-0.33%)
Jan 17, 2019 14.07 14.38 14.07 14.32 155,478 +0.14(+0.99%)
Jan 16, 2019 14.30 14.44 14.09 14.18 125,275 -0.11(-0.79%)
Jan 15, 2019 14.53 14.75 14.19 14.30 97,040 -0.24(-1.68%)
Jan 14, 2019 14.68 14.87 14.53 14.54 137,396 -0.29(-1.96%)
Jan 11, 2019 14.56 14.86 14.52 14.83 180,562 +0.09(+0.64%)
Jan 10, 2019 14.38 14.74 14.38 14.74 129,974 +0.22(+1.49%)
Jan 09, 2019 14.39 14.60 14.17 14.52 173,654 +0.15(+1.05%)
Jan 08, 2019 14.24 14.37 14.00 14.37 196,241 +0.29(+2.07%)
Jan 07, 2019 13.67 14.20 13.55 14.08 164,730 +0.35(+2.53%)
Jan 04, 2019 13.26 13.79 13.25 13.73 289,113 +0.62(+4.72%)
Jan 03, 2019 12.99 13.55 12.91 13.11 405,659 -0.01(-0.07%)
Jan 02, 2019 12.51 13.25 12.49 13.12 366,458 +0.37(+2.87%)
Dec 31, 2018 12.75 12.76 12.53 12.76 176,621 +0.06(+0.44%)
Dec 28, 2018 12.79 13.13 12.63 12.70 276,010 +0.29(+2.34%)
Dec 27, 2018 12.21 12.44 12.07 12.41 179,965 -0.01(-0.08%)
Dec 26, 2018 12.18 12.45 11.91 12.42 220,623 +0.36(+2.96%)
Dec 24, 2018 12.25 12.44 12.06 12.06 101,626 -0.19(-1.53%)
Dec 21, 2018 12.39 12.52 12.17 12.25 1,114,269 -0.09(-0.76%)
Dec 20, 2018 12.52 12.71 12.27 12.34 254,627 -0.24(-1.94%)
Dec 19, 2018 12.80 13.10 12.43 12.59 280,788 -0.29(-2.26%)
Dec 18, 2018 13.07 13.22 12.78 12.88 369,283 -0.05(-0.36%)
Dec 17, 2018 12.58 13.20 12.58 12.93 522,782 +0.39(+3.15%)
Dec 14, 2018 12.57 12.98 12.43 12.53 318,195 -0.30(-2.34%)
Dec 13, 2018 12.69 13.24 12.69 12.83 472,346 +0.04(+0.29%)
Dec 12, 2018 11.91 13.31 11.75 12.80 947,877 +1.27(+11.01%)
Dec 11, 2018 11.40 11.81 9.986 11.53 1,369,827 -1.60(-12.16%)
Dec 10, 2018 13.25 13.35 12.98 13.12 185,469 -0.08(-0.64%)
Dec 07, 2018 13.45 13.88 13.17 13.21 198,442 -0.17(-1.26%)
Dec 06, 2018 12.59 13.38 12.49 13.37 369,486 +0.65(+5.14%)
Dec 04, 2018 14.47 14.47 12.69 12.72 415,313 -1.93(-13.18%)
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.