Quanex Building Products Corp (NY: NX )

22.39 USD +0.13 (+0.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 22.70 23.00 22.70 22.95 204,853 +0.25(+1.10%)
Sep 28, 2017 22.45 22.75 22.15 22.70 174,588 +0.25(+1.11%)
Sep 27, 2017 21.65 22.60 21.45 22.45 265,894 +0.85(+3.94%)
Sep 26, 2017 21.45 21.90 21.40 21.60 228,536 +0.25(+1.17%)
Sep 25, 2017 20.95 21.50 20.95 21.35 166,767 +0.30(+1.43%)
Sep 22, 2017 20.80 21.35 20.80 21.05 115,258 +0.20(+0.96%)
Sep 21, 2017 20.70 21.15 20.40 20.85 203,697 +0.15(+0.72%)
Sep 20, 2017 21.15 21.30 20.65 20.70 223,464 -0.55(-2.59%)
Sep 19, 2017 21.05 21.35 20.90 21.25 227,751 +0.20(+0.95%)
Sep 18, 2017 20.90 21.20 20.75 21.05 141,215 +0.15(+0.72%)
Sep 15, 2017 20.35 21.10 20.35 20.90 333,470 +0.35(+1.70%)
Sep 14, 2017 20.20 20.70 19.95 20.55 121,770 +0.30(+1.48%)
Sep 13, 2017 20.65 20.80 20.20 20.25 138,039 -0.45(-2.17%)
Sep 12, 2017 19.80 20.80 19.65 20.70 175,700 +0.95(+4.81%)
Sep 11, 2017 20.25 20.25 19.40 19.75 226,243 -0.50(-2.47%)
Sep 08, 2017 19.70 20.35 19.55 20.25 169,664 +0.40(+2.02%)
Sep 07, 2017 18.85 20.25 18.65 19.85 301,087 -0.15(-0.75%)
Sep 06, 2017 20.00 20.20 19.90 20.00 97,779 +0.10(+0.50%)
Sep 05, 2017 20.10 20.10 19.75 19.90 93,939 -0.05(-0.25%)
Sep 01, 2017 19.70 20.00 19.60 19.95 132,242 +0.35(+1.79%)
Aug 31, 2017 19.55 19.95 19.45 19.60 139,148 +0.30(+1.55%)
Aug 30, 2017 19.20 19.55 19.15 19.30 66,695 +0.10(+0.52%)
Aug 29, 2017 18.95 19.35 18.90 19.20 79,471 +0.10(+0.52%)
Aug 28, 2017 19.00 19.50 18.90 19.10 107,307 +0.15(+0.79%)
Aug 25, 2017 18.70 19.15 18.55 18.95 86,903 +0.30(+1.61%)
Aug 24, 2017 18.75 18.80 18.55 18.65 46,081 -0.10(-0.53%)
Aug 23, 2017 18.90 18.95 18.65 18.75 76,294 -0.30(-1.57%)
Aug 22, 2017 18.95 19.05 18.60 19.05 69,369 +0.20(+1.06%)
Aug 21, 2017 19.15 19.22 18.75 18.85 93,868 -0.40(-2.08%)
Aug 18, 2017 18.75 19.30 18.60 19.25 183,950 +0.30(+1.58%)
Aug 17, 2017 19.35 19.65 18.90 18.95 86,542 -0.50(-2.57%)
Aug 16, 2017 19.85 20.00 19.35 19.45 75,278 -0.40(-2.02%)
Aug 15, 2017 20.20 20.20 19.75 19.85 67,136 -0.30(-1.49%)
Aug 14, 2017 20.15 20.35 20.00 20.15 108,476 +0.25(+1.26%)
Aug 11, 2017 19.95 20.45 18.85 19.90 104,458 -0.20(-1.00%)
Aug 10, 2017 20.75 21.00 20.05 20.10 167,463 -0.80(-3.83%)
Aug 09, 2017 21.05 21.05 20.55 20.90 153,002 -0.25(-1.18%)
Aug 08, 2017 21.65 21.75 21.10 21.15 117,847 -0.50(-2.31%)
Aug 07, 2017 21.20 21.75 20.80 21.65 201,994 +0.30(+1.41%)
Aug 04, 2017 20.95 21.40 20.84 21.35 62,386 +0.50(+2.40%)
Aug 03, 2017 21.25 21.65 20.55 20.85 134,867 -0.40(-1.88%)
Aug 02, 2017 21.60 21.75 21.05 21.25 103,063 -0.40(-1.85%)
Aug 01, 2017 21.65 21.75 21.35 21.65 89,915 +0.15(+0.70%)
Jul 31, 2017 22.50 22.61 21.15 21.50 195,830 -1.00(-4.44%)
Jul 28, 2017 21.90 22.65 21.85 22.50 320,729 +0.60(+2.74%)
Jul 27, 2017 22.30 22.40 21.85 21.90 125,511 -0.35(-1.57%)
Jul 26, 2017 22.65 22.65 22.00 22.25 152,267 -0.25(-1.11%)
Jul 25, 2017 21.10 22.55 21.10 22.50 408,703 +1.50(+7.14%)
Jul 24, 2017 21.05 21.10 20.65 21.00 111,881 -0.20(-0.94%)
Jul 21, 2017 21.50 21.50 21.10 21.20 117,008 +0.00(+0.00%)
Jul 20, 2017 21.15 21.25 20.80 21.20 68,939 +0.05(+0.24%)
Jul 19, 2017 21.20 21.40 20.75 21.15 118,022 +0.05(+0.24%)
Jul 18, 2017 21.00 21.20 20.75 21.10 127,000 -0.05(-0.24%)
Jul 17, 2017 21.10 21.30 20.80 21.15 128,321 -0.05(-0.24%)
Jul 14, 2017 21.05 21.30 20.95 21.20 99,441 +0.10(+0.47%)
Jul 13, 2017 20.95 21.10 20.75 21.10 77,295 +0.10(+0.48%)
Jul 12, 2017 21.10 21.25 20.80 21.00 69,794 +0.10(+0.48%)
Jul 11, 2017 21.00 21.15 20.70 20.90 92,640 -0.20(-0.95%)
Jul 10, 2017 21.45 21.45 21.10 21.10 108,015 -0.40(-1.86%)
Jul 07, 2017 21.20 21.55 21.10 21.50 73,097 +0.40(+1.90%)
Jul 06, 2017 21.15 21.30 21.00 21.10 83,511 -0.20(-0.94%)
Jul 05, 2017 21.30 21.35 21.15 21.30 107,626 -0.05(-0.23%)
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.