Quanex Building Products Corp (NY: NX )

23.97 -0.01 (-0.04%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 20.75 20.85 19.50 19.82 212,393 -0.92(-4.44%)
Jul 28, 2017 20.19 20.88 20.15 20.75 347,857 +0.55(+2.74%)
Jul 27, 2017 20.56 20.65 20.15 20.19 136,127 -0.32(-1.57%)
Jul 26, 2017 20.88 20.88 20.28 20.51 165,146 -0.23(-1.11%)
Jul 25, 2017 19.45 20.79 19.45 20.75 443,272 +1.38(+7.14%)
Jul 24, 2017 19.41 19.45 19.04 19.36 121,344 -0.18(-0.94%)
Jul 21, 2017 19.82 19.82 19.45 19.55 126,904 +0.00(+0.00%)
Jul 20, 2017 19.50 19.59 19.18 19.55 74,770 +0.05(+0.24%)
Jul 19, 2017 19.55 19.73 19.13 19.50 128,004 +0.05(+0.24%)
Jul 18, 2017 19.36 19.55 19.13 19.45 137,742 -0.05(-0.24%)
Jul 17, 2017 19.45 19.64 19.18 19.50 139,174 -0.05(-0.24%)
Jul 14, 2017 19.41 19.64 19.32 19.55 107,851 +0.09(+0.47%)
Jul 13, 2017 19.32 19.45 19.13 19.45 83,832 +0.09(+0.48%)
Jul 12, 2017 19.45 19.59 19.18 19.36 75,697 +0.09(+0.48%)
Jul 11, 2017 19.36 19.50 19.09 19.27 100,475 -0.18(-0.95%)
Jul 10, 2017 19.78 19.78 19.45 19.45 117,151 -0.37(-1.86%)
Jul 07, 2017 19.55 19.87 19.45 19.82 79,279 +0.37(+1.90%)
Jul 06, 2017 19.50 19.64 19.36 19.45 90,574 -0.18(-0.94%)
Jul 05, 2017 19.64 19.68 19.50 19.64 116,729 -0.05(-0.23%)
Jul 03, 2017 19.64 19.78 19.50 19.68 37,372 +0.18(+0.95%)
Jun 30, 2017 19.32 19.64 19.04 19.50 91,571 +0.18(+0.95%)
Jun 29, 2017 19.45 19.50 19.09 19.32 102,623 -0.05(-0.24%)
Jun 28, 2017 19.09 19.59 19.04 19.36 87,839 +0.41(+2.19%)
Jun 27, 2017 19.32 19.32 18.95 18.95 85,364 -0.32(-1.67%)
Jun 26, 2017 19.32 19.43 19.09 19.27 69,149 +0.09(+0.48%)
Jun 23, 2017 19.36 19.45 19.11 19.18 239,765 -0.18(-0.95%)
Jun 22, 2017 19.22 19.41 19.13 19.36 81,317 +0.18(+0.96%)
Jun 21, 2017 19.78 19.78 19.15 19.18 108,347 -0.55(-2.80%)
Jun 20, 2017 19.68 19.78 19.41 19.73 155,251 +0.05(+0.23%)
Jun 19, 2017 19.68 19.87 19.55 19.68 140,474 +0.05(+0.23%)
Jun 16, 2017 19.32 19.68 19.27 19.64 248,272 +0.09(+0.47%)
Jun 15, 2017 19.59 19.82 19.45 19.55 65,611 -0.28(-1.40%)
Jun 14, 2017 19.68 20.01 19.41 19.82 152,724 +0.18(+0.94%)
Jun 13, 2017 19.41 19.68 19.27 19.64 110,411 +0.31(+1.62%)
Jun 12, 2017 19.23 19.67 19.19 19.33 136,951 +0.09(+0.48%)
Jun 09, 2017 18.73 19.33 18.73 19.23 130,872 +0.55(+2.96%)
Jun 08, 2017 18.54 18.96 18.45 18.68 113,733 +0.09(+0.49%)
Jun 07, 2017 18.77 18.82 18.31 18.59 120,665 -0.14(-0.74%)
Jun 06, 2017 19.14 19.14 18.73 18.73 144,837 -0.60(-3.10%)
Jun 05, 2017 19.42 19.51 19.33 19.33 222,693 -0.14(-0.71%)
Jun 02, 2017 19.10 19.60 19.05 19.46 335,671 +0.41(+2.17%)
Jun 01, 2017 18.96 19.14 18.64 19.05 268,189 +0.09(+0.49%)
May 31, 2017 18.45 19.05 17.58 18.96 362,519 +1.10(+6.19%)
May 30, 2017 17.76 17.95 17.44 17.85 149,479 -0.05(-0.26%)
May 26, 2017 17.72 17.90 17.67 17.90 72,201 +0.05(+0.26%)
May 25, 2017 17.81 17.99 17.71 17.85 106,610 +0.14(+0.78%)
May 24, 2017 18.18 18.18 17.67 17.71 97,462 -0.41(-2.28%)
May 23, 2017 18.13 18.36 18.04 18.13 105,738 +0.00(+0.00%)
May 22, 2017 18.18 18.31 18.04 18.13 59,769 +0.00(+0.00%)
May 19, 2017 17.85 18.18 17.81 18.13 176,514 +0.28(+1.55%)
May 18, 2017 17.76 18.13 17.62 17.85 213,589 +0.09(+0.52%)
May 17, 2017 18.59 18.31 17.76 17.76 302,199 -0.83(-4.46%)
May 16, 2017 18.54 18.73 18.38 18.59 120,027 +0.14(+0.75%)
May 15, 2017 18.59 18.91 18.45 18.45 115,605 -0.09(-0.50%)
May 12, 2017 18.68 18.82 18.41 18.54 113,171 -0.23(-1.23%)
May 11, 2017 18.50 18.82 18.04 18.77 135,534 +0.18(+0.99%)
May 10, 2017 18.77 18.87 18.41 18.59 126,556 -0.28(-1.46%)
May 09, 2017 18.96 19.00 18.64 18.87 109,268 -0.09(-0.49%)
May 08, 2017 18.77 18.96 18.66 18.96 146,984 +0.14(+0.73%)
May 05, 2017 19.23 19.23 18.68 18.82 169,510 -0.37(-1.92%)
May 04, 2017 19.00 19.23 18.82 19.19 122,831 +0.23(+1.21%)
May 03, 2017 18.87 19.00 18.73 18.96 90,168 +0.00(+0.00%)
May 02, 2017 19.05 19.23 18.82 18.96 131,664 -0.09(-0.48%)
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.