Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 18.24 18.24 18.24 0 -0.45(-2.40%)
Dec 29, 2016 18.78 19.00 18.49 18.69 77,825 -0.05(-0.24%)
Dec 28, 2016 19.18 19.27 18.64 18.73 71,372 -0.36(-1.88%)
Dec 27, 2016 19.00 19.25 18.91 19.09 94,362 +0.13(+0.71%)
Dec 23, 2016 18.96 18.96 18.96 0 +0.09(+0.48%)
Dec 22, 2016 18.82 19.14 18.64 18.87 182,497 +0.04(+0.24%)
Dec 21, 2016 18.91 18.96 18.55 18.82 204,312 -0.27(-1.41%)
Dec 20, 2016 18.47 19.09 18.40 19.09 234,076 +0.67(+3.66%)
Dec 19, 2016 18.38 18.78 18.24 18.42 320,965 +0.00(+0.00%)
Dec 16, 2016 18.64 19.67 18.08 18.42 1,590,476 +0.58(+3.27%)
Dec 15, 2016 18.15 18.60 17.57 17.84 367,655 -0.22(-1.24%)
Dec 14, 2016 18.42 18.51 17.97 18.06 140,138 -0.40(-2.19%)
Dec 13, 2016 18.73 18.91 18.29 18.47 230,112 -0.05(-0.29%)
Dec 12, 2016 19.15 19.28 18.43 18.52 159,961 -0.58(-3.05%)
Dec 09, 2016 19.10 19.33 18.97 19.10 208,071 -0.04(-0.23%)
Dec 08, 2016 18.83 19.24 18.79 19.15 195,876 +0.18(+0.95%)
Dec 07, 2016 18.29 18.97 18.21 18.97 154,265 +0.72(+3.93%)
Dec 06, 2016 18.03 18.43 17.85 18.25 159,849 +0.27(+1.50%)
Dec 05, 2016 17.76 18.16 17.62 17.98 160,382 +0.40(+2.30%)
Dec 02, 2016 17.58 17.80 17.49 17.58 56,906 -0.04(-0.25%)
Dec 01, 2016 17.62 18.03 17.49 17.62 135,445 +0.18(+1.03%)
Nov 30, 2016 17.89 17.89 17.40 17.44 158,468 -0.22(-1.27%)
Nov 29, 2016 17.71 17.98 17.53 17.67 60,405 +0.04(+0.25%)
Nov 28, 2016 18.16 18.20 17.58 17.62 119,566 -0.54(-2.96%)
Nov 25, 2016 17.89 18.16 17.71 18.16 40,491 +0.36(+2.01%)
Nov 23, 2016 17.80 17.80 17.80 0 -0.04(-0.25%)
Nov 22, 2016 17.62 18.16 17.49 17.85 183,427 +0.18(+1.01%)
Nov 21, 2016 17.67 17.76 17.35 17.67 120,611 +0.13(+0.77%)
Nov 18, 2016 17.44 17.58 17.31 17.53 148,928 +0.18(+1.03%)
Nov 17, 2016 17.26 17.62 17.17 17.35 173,756 +0.09(+0.52%)
Nov 16, 2016 17.44 17.44 17.13 17.26 160,203 -0.27(-1.53%)
Nov 15, 2016 17.35 18.07 17.08 17.53 325,892 +0.18(+1.03%)
Nov 14, 2016 16.14 17.40 16.01 17.35 254,372 +1.21(+7.50%)
Nov 11, 2016 14.98 16.23 14.75 16.14 313,939 +1.35(+9.09%)
Nov 10, 2016 15.07 15.07 14.57 14.80 291,042 -0.13(-0.90%)
Nov 09, 2016 14.21 14.98 14.21 14.93 158,727 +0.54(+3.74%)
Nov 08, 2016 14.26 14.57 14.21 14.39 91,245 +0.04(+0.31%)
Nov 07, 2016 14.30 14.39 14.17 14.35 131,135 +0.31(+2.24%)
Nov 04, 2016 13.90 14.30 13.86 14.04 138,896 +0.18(+1.29%)
Nov 03, 2016 14.12 14.17 13.86 13.86 114,254 -0.27(-1.91%)
Nov 02, 2016 14.08 14.17 13.82 14.12 110,429 +0.09(+0.64%)
Nov 01, 2016 14.62 14.62 13.95 14.04 153,211 -0.58(-3.99%)
Oct 31, 2016 14.30 14.66 14.17 14.62 103,150 +0.40(+2.84%)
Oct 28, 2016 14.26 14.44 14.12 14.21 108,557 -0.04(-0.31%)
Oct 27, 2016 14.57 14.62 14.12 14.26 89,685 -0.27(-1.85%)
Oct 26, 2016 14.57 14.71 14.44 14.53 105,396 -0.04(-0.31%)
Oct 25, 2016 14.80 14.89 14.53 14.57 132,905 -0.36(-2.40%)
Oct 24, 2016 14.93 15.11 14.80 14.93 101,163 +0.13(+0.91%)
Oct 21, 2016 14.57 14.84 14.57 14.80 76,092 +0.04(+0.30%)
Oct 20, 2016 14.71 14.89 14.62 14.75 108,210 -0.04(-0.30%)
Oct 19, 2016 14.57 14.89 14.39 14.80 114,992 +0.22(+1.54%)
Oct 18, 2016 14.89 15.11 14.01 14.57 174,700 -0.40(-2.69%)
Oct 17, 2016 15.16 15.29 14.93 14.98 64,442 -0.18(-1.18%)
Oct 14, 2016 15.07 15.43 15.07 15.16 134,850 +0.13(+0.90%)
Oct 13, 2016 15.11 15.20 14.84 15.02 203,927 -0.18(-1.18%)
Oct 12, 2016 15.11 15.34 14.98 15.20 113,831 +0.13(+0.89%)
Oct 11, 2016 15.69 15.69 14.93 15.07 138,176 -0.63(-4.00%)
Oct 10, 2016 15.65 15.87 15.38 15.69 84,768 +0.20(+1.27%)
Oct 07, 2016 15.91 15.91 15.48 15.50 94,304 -0.47(-2.92%)
Oct 06, 2016 15.55 16.01 15.46 15.96 193,448 +0.38(+2.42%)
Oct 05, 2016 15.28 15.60 15.17 15.59 235,908 +0.33(+2.18%)
Oct 04, 2016 15.40 15.53 15.21 15.25 117,773 -0.07(-0.47%)
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.