Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 19.98 20.07 19.67 19.89 110,099 +0.05(+0.23%)
Nov 29, 2017 19.53 19.85 19.48 19.85 174,065 +0.32(+1.63%)
Nov 28, 2017 19.12 19.48 19.08 19.53 211,985 +0.45(+2.38%)
Nov 27, 2017 19.26 19.35 19.03 19.08 96,811 -0.14(-0.71%)
Nov 24, 2017 19.21 19.35 19.12 19.21 51,582 +0.05(+0.24%)
Nov 22, 2017 19.39 19.39 19.12 19.17 114,327 -0.23(-1.17%)
Nov 21, 2017 19.30 19.89 19.30 19.39 203,137 +0.18(+0.95%)
Nov 20, 2017 19.08 19.30 18.98 19.21 176,602 +0.14(+0.71%)
Nov 17, 2017 18.71 19.35 18.71 19.08 118,482 +0.23(+1.20%)
Nov 16, 2017 18.62 19.14 18.62 18.85 132,633 +0.41(+2.22%)
Nov 15, 2017 18.49 18.67 18.26 18.44 86,989 -0.18(-0.98%)
Nov 14, 2017 18.71 18.89 18.53 18.62 98,768 -0.23(-1.20%)
Nov 13, 2017 19.30 19.39 18.85 18.85 152,796 -0.59(-3.04%)
Nov 10, 2017 19.44 19.71 19.35 19.44 69,732 -0.05(-0.23%)
Nov 09, 2017 19.26 19.53 19.03 19.48 92,895 +0.05(+0.23%)
Nov 08, 2017 19.44 19.62 19.17 19.44 163,064 -0.14(-0.70%)
Nov 07, 2017 19.76 19.80 19.44 19.58 101,526 -0.27(-1.37%)
Nov 06, 2017 19.58 19.92 19.58 19.85 73,411 +0.32(+1.63%)
Nov 03, 2017 19.48 19.80 19.48 19.53 81,203 +0.00(+0.00%)
Nov 02, 2017 19.94 20.12 19.48 19.53 156,681 -0.32(-1.60%)
Nov 01, 2017 20.17 20.17 19.62 19.85 155,403 -0.09(-0.46%)
Oct 31, 2017 19.76 20.17 19.76 19.94 164,756 +0.32(+1.62%)
Oct 30, 2017 20.07 20.26 19.48 19.62 81,283 -0.59(-2.92%)
Oct 27, 2017 20.30 20.35 19.94 20.21 137,647 -0.05(-0.22%)
Oct 26, 2017 19.94 20.37 19.89 20.26 168,490 +0.41(+2.06%)
Oct 25, 2017 20.21 20.26 19.62 19.85 178,393 -0.41(-2.02%)
Oct 24, 2017 20.26 20.42 20.17 20.26 223,538 +0.00(+0.00%)
Oct 23, 2017 20.53 20.57 20.21 20.26 163,210 -0.27(-1.33%)
Oct 20, 2017 20.48 20.67 20.26 20.53 236,203 +0.27(+1.35%)
Oct 19, 2017 19.98 20.44 19.71 20.26 248,833 +0.14(+0.68%)
Oct 18, 2017 20.53 20.53 20.07 20.12 192,221 -0.27(-1.34%)
Oct 17, 2017 20.53 20.71 20.26 20.39 132,133 -0.18(-0.88%)
Oct 16, 2017 20.62 20.80 20.35 20.57 123,800 -0.05(-0.22%)
Oct 13, 2017 20.76 20.80 20.55 20.62 123,986 +0.00(+0.00%)
Oct 12, 2017 21.07 21.07 20.57 20.62 196,105 -0.45(-2.15%)
Oct 11, 2017 20.89 21.16 20.85 21.07 192,015 +0.23(+1.09%)
Oct 10, 2017 21.12 21.12 20.62 20.85 169,868 -0.09(-0.43%)
Oct 09, 2017 21.21 21.26 20.80 20.94 99,641 -0.32(-1.50%)
Oct 06, 2017 21.30 21.39 21.07 21.26 109,865 -0.05(-0.21%)
Oct 05, 2017 21.16 21.44 21.07 21.30 135,350 +0.23(+1.08%)
Oct 04, 2017 21.03 21.26 20.92 21.07 119,633 +0.14(+0.65%)
Oct 03, 2017 20.85 21.12 20.12 20.94 241,800 +0.09(+0.44%)
Oct 02, 2017 20.85 20.94 20.44 20.85 197,201 +0.00(+0.00%)
Sep 29, 2017 20.62 20.89 20.62 20.85 225,518 +0.23(+1.10%)
Sep 28, 2017 20.39 20.67 20.12 20.62 192,200 +0.23(+1.11%)
Sep 27, 2017 19.67 20.53 19.48 20.39 292,717 +0.77(+3.94%)
Sep 26, 2017 19.48 19.89 19.44 19.62 251,590 +0.23(+1.17%)
Sep 25, 2017 19.03 19.53 19.03 19.39 183,590 +0.27(+1.43%)
Sep 22, 2017 18.89 19.39 18.89 19.12 126,885 +0.18(+0.96%)
Sep 21, 2017 18.80 19.21 18.53 18.94 224,246 +0.14(+0.72%)
Sep 20, 2017 19.21 19.35 18.76 18.80 246,007 -0.50(-2.59%)
Sep 19, 2017 19.12 19.39 18.98 19.30 250,726 +0.18(+0.95%)
Sep 18, 2017 18.98 19.26 18.85 19.12 155,460 +0.14(+0.72%)
Sep 15, 2017 18.49 19.17 18.49 18.98 367,110 +0.35(+1.90%)
Sep 14, 2017 18.31 18.77 18.09 18.63 134,315 +0.27(+1.48%)
Sep 13, 2017 18.72 18.86 18.31 18.36 152,260 -0.41(-2.17%)
Sep 12, 2017 17.95 18.86 17.81 18.77 193,802 +0.86(+4.81%)
Sep 11, 2017 18.36 18.36 17.59 17.91 249,552 -0.45(-2.47%)
Sep 08, 2017 17.86 18.45 17.72 18.36 187,144 +0.36(+2.02%)
Sep 07, 2017 17.09 18.36 16.91 18.00 332,107 -0.14(-0.75%)
Sep 06, 2017 18.13 18.31 18.04 18.13 107,852 +0.09(+0.50%)
Sep 05, 2017 18.22 18.22 17.91 18.04 103,617 -0.05(-0.25%)
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.