Quanex Building Products Corp (NY: NX )

22.11 USD -0.35 (-1.56%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 19.93 19.92 19.92 19.92 315,600 +0.06(+0.30%)
Dec 30, 2013 19.87 20.19 19.83 19.86 233,758 -0.06(-0.30%)
Dec 27, 2013 20.14 20.18 19.70 19.92 301,224 -0.13(-0.65%)
Dec 26, 2013 20.05 20.35 19.86 20.05 232,887 +0.03(+0.15%)
Dec 24, 2013 19.84 20.34 19.78 20.02 124,928 +0.17(+0.86%)
Dec 23, 2013 20.06 20.26 19.79 19.85 421,403 -0.03(-0.15%)
Dec 20, 2013 18.72 19.90 18.72 19.88 751,644 +1.27(+6.82%)
Dec 19, 2013 18.02 18.70 18.02 18.61 772,652 +0.57(+3.16%)
Dec 18, 2013 17.70 18.85 17.53 18.04 931,469 +0.62(+3.56%)
Dec 17, 2013 17.19 17.57 16.98 17.42 299,094 +0.19(+1.10%)
Dec 16, 2013 17.30 17.41 17.00 17.23 343,258 -0.04(-0.23%)
Dec 13, 2013 17.29 17.45 17.19 17.27 132,804 -0.02(-0.12%)
Dec 12, 2013 17.45 17.53 17.29 17.29 192,848 -0.23(-1.31%)
Dec 11, 2013 17.86 17.90 17.33 17.52 160,803 -0.34(-1.90%)
Dec 10, 2013 18.28 18.60 17.74 17.86 250,422 -0.39(-2.14%)
Dec 09, 2013 17.91 18.30 17.87 18.25 262,542 +0.41(+2.30%)
Dec 06, 2013 17.84 18.25 17.48 17.84 232,994 +0.21(+1.19%)
Dec 05, 2013 17.63 17.84 17.25 17.63 356,343 +0.05(+0.28%)
Dec 04, 2013 17.28 17.86 17.04 17.58 489,852 +0.24(+1.38%)
Dec 03, 2013 17.23 17.36 16.98 17.34 428,671 +0.03(+0.17%)
Dec 02, 2013 17.78 17.86 17.23 17.31 188,586 -0.53(-2.97%)
Nov 29, 2013 18.09 18.22 17.62 17.84 138,073 -0.10(-0.56%)
Nov 27, 2013 18.02 18.33 17.94 17.94 110,072 -0.03(-0.17%)
Nov 26, 2013 17.55 18.05 17.15 17.97 227,725 +0.45(+2.57%)
Nov 25, 2013 17.68 17.72 17.46 17.52 105,691 -0.11(-0.62%)
Nov 22, 2013 17.75 17.82 17.52 17.63 113,844 -0.07(-0.40%)
Nov 21, 2013 17.45 17.81 17.29 17.70 184,594 +0.31(+1.78%)
Nov 20, 2013 17.79 18.23 17.29 17.39 294,125 -0.32(-1.81%)
Nov 19, 2013 17.75 17.97 17.63 17.71 90,905 -0.07(-0.39%)
Nov 18, 2013 18.12 18.26 17.78 17.78 153,435 -0.31(-1.71%)
Nov 15, 2013 18.28 18.48 17.99 18.09 309,960 -0.22(-1.20%)
Nov 14, 2013 18.06 18.39 17.77 18.31 431,780 +0.83(+4.75%)
Nov 12, 2013 17.50 17.61 17.29 17.48 188,779 -0.02(-0.11%)
Nov 11, 2013 17.25 17.65 17.19 17.50 431,811 +0.23(+1.33%)
Nov 08, 2013 17.61 17.61 17.23 17.27 261,083 -0.38(-2.15%)
Nov 07, 2013 17.84 18.19 17.65 17.65 253,421 -0.12(-0.68%)
Nov 06, 2013 17.74 18.00 17.62 17.77 236,000 +0.15(+0.85%)
Nov 05, 2013 17.64 17.99 17.59 17.62 346,350 -0.07(-0.40%)
Nov 04, 2013 17.58 17.88 17.58 17.69 298,567 +0.15(+0.86%)
Nov 01, 2013 17.75 17.88 17.31 17.54 235,295 -0.24(-1.35%)
Oct 31, 2013 18.06 18.10 17.69 17.78 235,421 -0.32(-1.77%)
Oct 30, 2013 18.39 18.58 18.06 18.10 226,421 -0.32(-1.74%)
Oct 29, 2013 18.61 18.72 18.38 18.42 243,311 -0.11(-0.59%)
Oct 28, 2013 18.21 18.65 18.12 18.53 288,158 +0.32(+1.76%)
Oct 25, 2013 18.23 18.53 18.12 18.21 460,146 +0.06(+0.33%)
Oct 24, 2013 18.23 18.36 18.11 18.15 449,060 -0.06(-0.33%)
Oct 23, 2013 18.09 18.45 18.09 18.21 478,311 +0.00(+0.00%)
Oct 22, 2013 18.13 18.56 18.13 18.21 372,808 +0.18(+1.00%)
Oct 21, 2013 18.11 18.27 17.95 18.03 187,104 -0.11(-0.61%)
Oct 18, 2013 18.17 18.70 18.04 18.14 658,187 +0.13(+0.72%)
Oct 17, 2013 17.91 18.12 17.91 18.01 585,035 +0.00(+0.00%)
Oct 16, 2013 18.02 18.19 17.79 18.01 493,169 +0.08(+0.45%)
Oct 15, 2013 18.07 18.18 17.87 17.93 608,684 -0.25(-1.38%)
Oct 14, 2013 18.52 18.57 18.11 18.18 435,775 -0.41(-2.21%)
Oct 11, 2013 18.15 18.61 17.83 18.59 345,749 +0.35(+1.92%)
Oct 10, 2013 17.78 18.57 17.78 18.24 428,895 +0.68(+3.87%)
Oct 09, 2013 17.75 17.90 17.45 17.56 415,606 -0.21(-1.18%)
Oct 08, 2013 18.00 18.49 17.77 17.77 628,197 -0.21(-1.17%)
Oct 07, 2013 17.91 18.04 17.77 17.98 443,387 -0.09(-0.50%)
Oct 04, 2013 18.23 18.29 17.87 18.07 234,627 -0.13(-0.71%)
Oct 03, 2013 18.51 18.58 18.08 18.20 180,760 -0.40(-2.15%)
Oct 02, 2013 18.75 18.94 18.54 18.60 183,017 -0.20(-1.06%)
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.