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 (%)
Jul 31, 2017 20.40 20.50 19.17 19.49 216,005 -0.91(-4.44%)
Jul 28, 2017 19.85 20.53 19.81 20.40 353,773 +0.54(+2.74%)
Jul 27, 2017 20.22 20.31 19.81 19.85 138,442 -0.32(-1.57%)
Jul 26, 2017 20.53 20.53 19.95 20.17 167,954 -0.23(-1.11%)
Jul 25, 2017 19.13 20.44 19.13 20.40 450,810 +1.36(+7.14%)
Jul 24, 2017 19.08 19.13 18.72 19.04 123,407 -0.18(-0.94%)
Jul 21, 2017 19.49 19.49 19.13 19.22 129,063 +0.00(+0.00%)
Jul 20, 2017 19.17 19.27 18.86 19.22 76,041 +0.05(+0.24%)
Jul 19, 2017 19.22 19.40 18.81 19.17 130,181 +0.05(+0.24%)
Jul 18, 2017 19.04 19.22 18.81 19.13 140,084 -0.05(-0.24%)
Jul 17, 2017 19.13 19.31 18.86 19.17 141,541 -0.05(-0.24%)
Jul 14, 2017 19.08 19.31 18.99 19.22 109,686 +0.09(+0.47%)
Jul 13, 2017 18.99 19.13 18.81 19.13 85,258 +0.09(+0.48%)
Jul 12, 2017 19.13 19.27 18.86 19.04 76,984 +0.09(+0.48%)
Jul 11, 2017 19.04 19.17 18.77 18.95 102,184 -0.18(-0.95%)
Jul 10, 2017 19.45 19.45 19.13 19.13 119,143 -0.36(-1.86%)
Jul 07, 2017 19.22 19.54 19.13 19.49 80,628 +0.36(+1.90%)
Jul 06, 2017 19.17 19.31 19.04 19.13 92,114 -0.18(-0.94%)
Jul 05, 2017 19.31 19.36 19.17 19.31 118,714 -0.05(-0.23%)
Jul 03, 2017 19.31 19.45 19.17 19.36 38,008 +0.18(+0.95%)
Jun 30, 2017 18.99 19.31 18.72 19.17 93,128 +0.18(+0.95%)
Jun 29, 2017 19.13 19.17 18.77 18.99 104,368 -0.05(-0.24%)
Jun 28, 2017 18.77 19.27 18.72 19.04 89,333 +0.41(+2.19%)
Jun 27, 2017 18.99 18.99 18.63 18.63 86,816 -0.32(-1.67%)
Jun 26, 2017 18.99 19.11 18.77 18.95 70,325 +0.09(+0.48%)
Jun 23, 2017 19.04 19.13 18.79 18.86 243,843 -0.18(-0.95%)
Jun 22, 2017 18.90 19.08 18.81 19.04 82,700 +0.18(+0.96%)
Jun 21, 2017 19.45 19.45 18.83 18.86 110,190 -0.54(-2.80%)
Jun 20, 2017 19.36 19.45 19.08 19.40 157,891 +0.05(+0.23%)
Jun 19, 2017 19.36 19.54 19.22 19.36 142,863 +0.05(+0.23%)
Jun 16, 2017 18.99 19.36 18.95 19.31 252,495 +0.09(+0.47%)
Jun 15, 2017 19.27 19.49 19.13 19.22 66,727 -0.27(-1.40%)
Jun 14, 2017 19.36 19.67 19.08 19.49 155,321 +0.18(+0.94%)
Jun 13, 2017 19.08 19.36 18.95 19.31 112,289 +0.31(+1.62%)
Jun 12, 2017 18.91 19.34 18.87 19.00 139,281 +0.09(+0.48%)
Jun 09, 2017 18.41 19.00 18.41 18.91 133,097 +0.54(+2.96%)
Jun 08, 2017 18.23 18.64 18.14 18.37 115,667 +0.09(+0.50%)
Jun 07, 2017 18.46 18.50 18.01 18.28 122,717 -0.14(-0.74%)
Jun 06, 2017 18.82 18.82 18.41 18.41 147,301 -0.59(-3.09%)
Jun 05, 2017 19.09 19.18 19.00 19.00 226,480 -0.14(-0.71%)
Jun 02, 2017 18.78 19.27 18.73 19.14 341,380 +0.41(+2.17%)
Jun 01, 2017 18.64 18.82 18.32 18.73 272,750 +0.09(+0.49%)
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%)
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.