Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 14.84 14.87 14.56 14.67 208,928 -0.04(-0.25%)
Mar 28, 2019 14.59 14.72 14.48 14.71 187,497 +0.18(+1.21%)
Mar 27, 2019 14.42 14.71 14.39 14.53 155,658 +0.06(+0.45%)
Mar 26, 2019 14.37 14.60 14.25 14.47 193,919 +0.19(+1.36%)
Mar 25, 2019 13.93 14.27 13.87 14.27 244,207 +0.32(+2.32%)
Mar 22, 2019 14.45 14.61 13.95 13.95 227,015 -0.67(-4.61%)
Mar 21, 2019 14.57 14.90 14.57 14.62 320,455 -0.06(-0.38%)
Mar 20, 2019 14.56 14.96 14.42 14.68 272,957 +0.09(+0.63%)
Mar 19, 2019 14.75 14.83 14.56 14.59 263,008 -0.10(-0.69%)
Mar 18, 2019 14.57 14.84 14.57 14.69 289,654 +0.18(+1.27%)
Mar 15, 2019 14.23 15.12 14.16 14.50 1,228,550 +0.50(+3.56%)
Mar 14, 2019 14.13 14.22 13.98 14.01 295,679 -0.07(-0.52%)
Mar 13, 2019 14.14 14.27 14.02 14.08 356,146 -0.06(-0.45%)
Mar 12, 2019 14.33 14.60 14.13 14.14 356,663 -0.17(-1.22%)
Mar 11, 2019 13.56 14.37 13.49 14.32 479,228 +0.83(+6.13%)
Mar 08, 2019 13.56 13.62 13.35 13.49 353,752 -0.06(-0.47%)
Mar 07, 2019 14.95 14.95 13.47 13.56 830,284 -1.41(-9.45%)
Mar 06, 2019 16.18 16.95 14.97 14.97 650,874 -0.67(-4.29%)
Mar 05, 2019 15.80 15.86 15.59 15.64 264,543 -0.16(-0.99%)
Mar 04, 2019 15.89 16.00 15.74 15.80 270,653 -0.12(-0.75%)
Mar 01, 2019 16.01 16.06 15.77 15.92 190,976 +0.13(+0.81%)
Feb 28, 2019 15.90 15.96 15.57 15.79 237,152 -0.10(-0.64%)
Feb 27, 2019 15.94 16.01 15.69 15.89 155,083 -0.04(-0.23%)
Feb 26, 2019 16.16 16.18 15.81 15.93 245,881 -0.25(-1.53%)
Feb 25, 2019 16.27 16.41 16.10 16.17 229,929 -0.06(-0.40%)
Feb 22, 2019 16.17 16.35 16.16 16.24 183,245 +0.06(+0.40%)
Feb 21, 2019 15.98 16.39 15.93 16.17 258,743 +0.21(+1.32%)
Feb 20, 2019 15.58 16.09 15.57 15.96 555,020 +0.35(+2.24%)
Feb 19, 2019 15.48 15.83 15.48 15.61 247,296 +0.08(+0.53%)
Feb 15, 2019 15.51 15.68 15.45 15.53 180,959 -0.01(-0.06%)
Feb 14, 2019 15.37 15.62 15.37 15.54 178,190 +0.02(+0.12%)
Feb 13, 2019 15.55 15.61 15.44 15.52 123,275 -0.06(-0.35%)
Feb 12, 2019 15.13 15.71 15.13 15.58 192,888 +0.55(+3.67%)
Feb 11, 2019 14.99 15.09 14.86 15.03 165,529 +0.06(+0.37%)
Feb 08, 2019 15.15 15.30 14.87 14.97 135,011 -0.28(-1.81%)
Feb 07, 2019 15.06 15.55 14.94 15.25 501,287 +0.11(+0.73%)
Feb 06, 2019 14.58 15.20 14.58 15.14 286,789 +0.52(+3.58%)
Feb 05, 2019 14.40 14.63 14.25 14.61 123,845 +0.17(+1.21%)
Feb 04, 2019 14.21 14.44 14.08 14.44 131,696 +0.23(+1.62%)
Feb 01, 2019 14.33 14.70 14.13 14.21 199,468 -0.17(-1.15%)
Jan 31, 2019 13.78 14.47 13.68 14.37 167,035 +0.53(+3.85%)
Jan 30, 2019 13.94 13.94 13.63 13.84 126,807 -0.05(-0.33%)
Jan 29, 2019 13.56 13.92 13.49 13.89 161,301 +0.30(+2.23%)
Jan 28, 2019 13.61 13.76 13.50 13.58 96,277 -0.18(-1.33%)
Jan 25, 2019 13.77 14.06 13.73 13.77 148,730 +0.09(+0.67%)
Jan 24, 2019 13.67 13.73 13.55 13.68 65,613 -0.02(-0.13%)
Jan 23, 2019 13.71 13.86 13.60 13.69 116,303 +0.00(+0.00%)
Jan 22, 2019 13.85 14.05 13.64 13.69 118,810 -0.28(-1.97%)
Jan 18, 2019 14.08 14.23 13.96 13.97 109,533 -0.05(-0.33%)
Jan 17, 2019 13.77 14.07 13.77 14.02 158,914 +0.14(+0.99%)
Jan 16, 2019 13.99 14.13 13.79 13.88 128,043 -0.11(-0.79%)
Jan 15, 2019 14.22 14.43 13.89 13.99 99,184 -0.24(-1.68%)
Jan 14, 2019 14.36 14.55 14.22 14.23 140,431 -0.28(-1.96%)
Jan 11, 2019 14.24 14.54 14.21 14.51 184,552 +0.09(+0.64%)
Jan 10, 2019 14.07 14.42 14.07 14.42 132,845 +0.21(+1.49%)
Jan 09, 2019 14.08 14.28 13.87 14.21 177,491 +0.15(+1.05%)
Jan 08, 2019 13.93 14.06 13.69 14.06 200,577 +0.28(+2.07%)
Jan 07, 2019 13.37 13.90 13.25 13.78 168,370 +0.34(+2.53%)
Jan 04, 2019 12.98 13.49 12.96 13.44 295,501 +0.61(+4.72%)
Jan 03, 2019 12.71 13.25 12.63 12.83 414,621 -0.01(-0.07%)
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.