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 (%)
Nov 30, 2016 18.29 18.29 17.78 17.83 155,042 -0.23(-1.27%)
Nov 29, 2016 18.10 18.38 17.92 18.06 59,099 +0.05(+0.25%)
Nov 28, 2016 18.56 18.60 17.97 18.01 116,982 -0.55(-2.96%)
Nov 25, 2016 18.29 18.56 18.10 18.56 39,616 +0.37(+2.01%)
Nov 23, 2016 18.19 18.19 18.19 0 -0.05(-0.25%)
Nov 22, 2016 18.01 18.56 17.87 18.24 179,462 +0.18(+1.02%)
Nov 21, 2016 18.06 18.15 17.74 18.06 118,004 +0.14(+0.77%)
Nov 18, 2016 17.83 17.97 17.69 17.92 145,709 +0.18(+1.03%)
Nov 17, 2016 17.64 18.01 17.55 17.74 170,000 +0.09(+0.52%)
Nov 16, 2016 17.83 17.83 17.51 17.64 156,740 -0.27(-1.53%)
Nov 15, 2016 17.74 18.47 17.46 17.92 318,847 +0.18(+1.03%)
Nov 14, 2016 16.50 17.78 16.36 17.74 248,874 +1.24(+7.50%)
Nov 11, 2016 15.31 16.59 15.08 16.50 307,153 +1.37(+9.09%)
Nov 10, 2016 15.40 15.40 14.90 15.12 284,750 -0.14(-0.90%)
Nov 09, 2016 14.53 15.31 14.53 15.26 155,296 +0.55(+3.74%)
Nov 08, 2016 14.57 14.90 14.53 14.71 89,272 +0.05(+0.31%)
Nov 07, 2016 14.62 14.71 14.48 14.67 128,300 +0.32(+2.24%)
Nov 04, 2016 14.21 14.62 14.16 14.35 135,893 +0.18(+1.29%)
Nov 03, 2016 14.44 14.48 14.16 14.16 111,784 -0.28(-1.90%)
Nov 02, 2016 14.39 14.48 14.12 14.44 108,042 +0.09(+0.64%)
Nov 01, 2016 14.94 14.94 14.25 14.35 149,899 -0.60(-3.99%)
Oct 31, 2016 14.62 14.99 14.48 14.94 100,920 +0.41(+2.84%)
Oct 28, 2016 14.57 14.76 14.44 14.53 106,210 -0.05(-0.31%)
Oct 27, 2016 14.90 14.94 14.44 14.57 87,746 -0.28(-1.85%)
Oct 26, 2016 14.90 15.03 14.76 14.85 103,118 -0.05(-0.31%)
Oct 25, 2016 15.12 15.22 14.85 14.90 130,032 -0.37(-2.40%)
Oct 24, 2016 15.26 15.45 15.12 15.26 98,976 +0.14(+0.91%)
Oct 21, 2016 14.90 15.17 14.90 15.12 74,447 +0.05(+0.30%)
Oct 20, 2016 15.03 15.22 14.94 15.08 105,871 -0.05(-0.30%)
Oct 19, 2016 14.90 15.22 14.71 15.12 112,506 +0.23(+1.54%)
Oct 18, 2016 15.22 15.45 14.32 14.90 170,923 -0.41(-2.69%)
Oct 17, 2016 15.49 15.63 15.26 15.31 63,049 -0.18(-1.18%)
Oct 14, 2016 15.40 15.77 15.40 15.49 131,935 +0.14(+0.90%)
Oct 13, 2016 15.45 15.54 15.17 15.35 199,519 -0.18(-1.18%)
Oct 12, 2016 15.45 15.67 15.31 15.54 111,371 +0.14(+0.89%)
Oct 11, 2016 16.04 16.04 15.26 15.40 135,189 -0.64(-4.00%)
Oct 10, 2016 15.99 16.22 15.72 16.04 82,936 +0.20(+1.27%)
Oct 07, 2016 16.26 16.26 15.82 15.84 92,266 -0.48(-2.92%)
Oct 06, 2016 15.89 16.36 15.80 16.32 189,267 +0.38(+2.42%)
Oct 05, 2016 15.62 15.95 15.51 15.93 230,809 +0.34(+2.17%)
Oct 04, 2016 15.74 15.88 15.55 15.59 115,227 -0.07(-0.47%)
Oct 03, 2016 15.71 15.75 15.55 15.66 112,573 -0.16(-0.98%)
Sep 30, 2016 15.65 15.88 15.57 15.82 216,915 +0.20(+1.29%)
Sep 29, 2016 15.90 15.95 15.58 15.62 129,701 -0.32(-2.01%)
Sep 28, 2016 15.91 16.02 15.75 15.94 187,319 -0.02(-0.11%)
Sep 27, 2016 15.96 16.05 15.92 15.96 142,025 -0.07(-0.46%)
Sep 26, 2016 15.97 16.22 15.90 16.03 161,963 -0.05(-0.34%)
Sep 23, 2016 16.08 16.21 16.02 16.09 205,537 +0.05(+0.29%)
Sep 22, 2016 15.84 16.07 15.83 16.04 173,958 +0.30(+1.92%)
Sep 21, 2016 15.66 15.88 15.55 15.74 227,227 +0.11(+0.70%)
Sep 20, 2016 15.78 15.78 15.58 15.63 142,247 -0.15(-0.93%)
Sep 19, 2016 15.68 15.97 15.62 15.78 176,217 +0.10(+0.64%)
Sep 16, 2016 15.81 15.81 15.61 15.67 284,762 -0.14(-0.87%)
Sep 15, 2016 15.87 16.05 15.78 15.81 141,294 -0.11(-0.69%)
Sep 14, 2016 15.89 15.99 15.69 15.92 266,799 +0.04(+0.23%)
Sep 13, 2016 16.46 16.52 15.88 15.88 237,480 -0.63(-3.82%)
Sep 12, 2016 16.21 16.54 16.21 16.52 282,882 +0.27(+1.63%)
Sep 09, 2016 16.36 16.47 16.11 16.25 672,942 -0.28(-1.71%)
Sep 08, 2016 16.58 16.85 16.41 16.53 560,725 -0.28(-1.69%)
Sep 07, 2016 16.46 16.96 15.57 16.82 1,076,018 -1.18(-6.55%)
Sep 06, 2016 18.01 18.11 17.63 18.00 231,754 +0.09(+0.51%)
Sep 02, 2016 17.92 17.91 17.91 17.91 87,150 +0.07(+0.41%)
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.