Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 18.14 18.73 17.28 18.64 368,684 +1.09(+6.19%)
May 30, 2017 17.46 17.64 17.15 17.55 152,022 -0.05(-0.26%)
May 26, 2017 17.42 17.60 17.37 17.60 73,429 +0.05(+0.26%)
May 25, 2017 17.51 17.69 17.42 17.55 108,423 +0.14(+0.78%)
May 24, 2017 17.87 17.87 17.37 17.42 99,120 -0.41(-2.28%)
May 23, 2017 17.83 18.05 17.74 17.83 107,537 +0.00(+0.00%)
May 22, 2017 17.87 18.01 17.74 17.83 60,785 +0.00(+0.00%)
May 19, 2017 17.55 17.87 17.51 17.83 179,516 +0.27(+1.55%)
May 18, 2017 17.46 17.83 17.33 17.55 217,221 +0.09(+0.52%)
May 17, 2017 18.28 18.01 17.46 17.46 307,338 -0.81(-4.46%)
May 16, 2017 18.23 18.41 18.07 18.28 122,068 +0.14(+0.75%)
May 15, 2017 18.28 18.59 18.14 18.14 117,571 -0.09(-0.50%)
May 12, 2017 18.37 18.50 18.10 18.23 115,096 -0.23(-1.23%)
May 11, 2017 18.19 18.50 17.74 18.46 137,839 +0.18(+0.99%)
May 10, 2017 18.46 18.55 18.10 18.28 128,709 -0.27(-1.46%)
May 09, 2017 18.64 18.69 18.32 18.55 111,126 -0.09(-0.49%)
May 08, 2017 18.46 18.64 18.35 18.64 149,484 +0.14(+0.73%)
May 05, 2017 18.91 18.91 18.37 18.50 172,393 -0.36(-1.92%)
May 04, 2017 18.69 18.91 18.50 18.87 124,920 +0.23(+1.21%)
May 03, 2017 18.55 18.69 18.41 18.64 91,701 +0.00(+0.00%)
May 02, 2017 18.73 18.91 18.50 18.64 133,903 -0.09(-0.48%)
May 01, 2017 18.55 18.82 18.41 18.73 81,647 +0.27(+1.47%)
Apr 28, 2017 18.91 18.96 18.41 18.46 97,032 -0.50(-2.63%)
Apr 27, 2017 19.18 19.36 18.96 18.96 97,021 -0.18(-0.95%)
Apr 26, 2017 18.82 19.36 18.78 19.14 157,092 +0.27(+1.44%)
Apr 25, 2017 18.59 18.91 18.41 18.87 172,953 +0.50(+2.71%)
Apr 24, 2017 18.19 18.46 18.01 18.37 244,612 +0.50(+2.78%)
Apr 21, 2017 17.78 18.05 17.64 17.87 143,921 +0.05(+0.25%)
Apr 20, 2017 17.78 18.01 17.64 17.83 95,122 +0.14(+0.77%)
Apr 19, 2017 17.69 17.87 17.55 17.69 118,334 +0.00(+0.00%)
Apr 18, 2017 17.42 17.74 17.33 17.69 116,101 +0.18(+1.03%)
Apr 17, 2017 17.28 17.51 17.19 17.51 90,359 +0.36(+2.11%)
Apr 13, 2017 17.37 17.55 17.10 17.15 130,370 -0.23(-1.30%)
Apr 12, 2017 17.69 17.69 17.19 17.37 145,858 -0.41(-2.29%)
Apr 11, 2017 17.60 17.92 17.51 17.78 122,495 +0.09(+0.51%)
Apr 10, 2017 17.51 17.96 17.46 17.69 133,748 +0.18(+1.03%)
Apr 07, 2017 17.42 17.60 17.33 17.51 115,657 +0.00(+0.00%)
Apr 06, 2017 17.60 17.69 17.33 17.51 110,640 +0.00(+0.00%)
Apr 05, 2017 17.78 18.01 17.46 17.51 175,907 -0.14(-0.77%)
Apr 04, 2017 17.51 17.83 17.46 17.64 121,777 +0.09(+0.52%)
Apr 03, 2017 18.41 18.46 17.51 17.55 283,273 -0.77(-4.20%)
Mar 31, 2017 18.28 18.50 18.23 18.32 149,450 +0.09(+0.50%)
Mar 30, 2017 18.10 18.37 18.05 18.23 141,522 +0.14(+0.75%)
Mar 29, 2017 17.87 18.10 17.69 18.10 117,693 +0.09(+0.50%)
Mar 28, 2017 17.60 18.01 17.51 18.01 137,128 +0.32(+1.79%)
Mar 27, 2017 17.28 17.96 17.19 17.69 116,637 +0.14(+0.77%)
Mar 24, 2017 17.60 17.69 17.28 17.55 139,221 +0.00(+0.00%)
Mar 23, 2017 17.55 17.74 17.42 17.55 98,553 +0.00(+0.00%)
Mar 22, 2017 17.64 17.78 17.24 17.55 194,291 -0.14(-0.77%)
Mar 21, 2017 18.19 18.19 17.60 17.69 187,572 -0.36(-2.00%)
Mar 20, 2017 18.46 18.46 17.96 18.05 124,023 -0.41(-2.21%)
Mar 17, 2017 18.82 18.82 18.05 18.46 618,286 -0.36(-1.92%)
Mar 16, 2017 18.28 19.14 18.28 18.82 332,306 +0.63(+3.48%)
Mar 15, 2017 18.05 18.37 17.83 18.19 178,235 +0.31(+1.72%)
Mar 14, 2017 17.65 18.26 17.56 17.88 164,339 +0.05(+0.25%)
Mar 13, 2017 17.52 18.02 17.47 17.84 225,848 +0.27(+1.54%)
Mar 10, 2017 17.61 17.81 17.38 17.56 286,661 +0.14(+0.78%)
Mar 09, 2017 17.61 17.70 17.38 17.43 188,555 -0.09(-0.52%)
Mar 08, 2017 17.34 17.79 17.29 17.52 253,716 +0.09(+0.52%)
Mar 07, 2017 15.76 17.72 15.76 17.43 451,932 +0.72(+4.32%)
Mar 06, 2017 17.16 17.25 16.66 16.71 162,255 -0.54(-3.14%)
Mar 03, 2017 17.47 17.47 17.11 17.25 129,781 -0.18(-1.04%)
Mar 02, 2017 17.65 17.84 17.38 17.43 148,679 -0.36(-2.03%)
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.