Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 17.65 18.02 17.56 17.70 154,091 +0.27(+1.55%)
Aug 30, 2017 17.34 17.65 17.29 17.43 73,857 +0.09(+0.52%)
Aug 29, 2017 17.11 17.47 17.07 17.34 88,005 +0.09(+0.52%)
Aug 28, 2017 17.16 17.61 17.07 17.25 118,831 +0.14(+0.79%)
Aug 25, 2017 16.89 17.29 16.75 17.11 96,235 +0.27(+1.61%)
Aug 24, 2017 16.93 16.98 16.75 16.84 51,029 -0.09(-0.53%)
Aug 23, 2017 17.07 17.11 16.84 16.93 84,487 -0.27(-1.58%)
Aug 22, 2017 17.11 17.20 16.80 17.20 76,818 +0.18(+1.06%)
Aug 21, 2017 17.29 17.35 16.93 17.02 103,948 -0.36(-2.08%)
Aug 18, 2017 16.93 17.43 16.80 17.38 203,705 +0.27(+1.58%)
Aug 17, 2017 17.47 17.74 17.07 17.11 95,836 -0.45(-2.57%)
Aug 16, 2017 17.93 18.06 17.47 17.56 83,362 -0.36(-2.02%)
Aug 15, 2017 18.24 18.24 17.83 17.93 74,345 -0.27(-1.49%)
Aug 14, 2017 18.20 18.38 18.06 18.20 120,125 +0.23(+1.26%)
Aug 11, 2017 18.02 18.47 17.02 17.97 115,676 -0.18(-1.00%)
Aug 10, 2017 18.74 18.96 18.11 18.15 185,447 -0.72(-3.83%)
Aug 09, 2017 19.01 19.01 18.56 18.87 169,433 -0.23(-1.18%)
Aug 08, 2017 19.55 19.64 19.05 19.10 130,503 -0.45(-2.31%)
Aug 07, 2017 19.14 19.64 18.78 19.55 223,686 +0.27(+1.41%)
Aug 04, 2017 18.92 19.32 18.82 19.28 69,085 +0.45(+2.40%)
Aug 03, 2017 19.19 19.55 18.56 18.83 149,350 -0.36(-1.88%)
Aug 02, 2017 19.51 19.64 19.01 19.19 114,131 -0.36(-1.85%)
Aug 01, 2017 19.55 19.64 19.28 19.55 99,571 +0.14(+0.70%)
Jul 31, 2017 20.32 20.42 19.10 19.41 216,860 -0.90(-4.44%)
Jul 28, 2017 19.78 20.45 19.73 20.32 355,173 +0.54(+2.74%)
Jul 27, 2017 20.14 20.23 19.73 19.78 138,990 -0.32(-1.57%)
Jul 26, 2017 20.45 20.45 19.87 20.09 168,619 -0.23(-1.11%)
Jul 25, 2017 19.05 20.36 19.05 20.32 452,595 +1.35(+7.14%)
Jul 24, 2017 19.01 19.05 18.65 18.96 123,896 -0.18(-0.94%)
Jul 21, 2017 19.41 19.41 19.05 19.14 129,573 +0.00(+0.00%)
Jul 20, 2017 19.10 19.19 18.78 19.14 76,342 +0.05(+0.24%)
Jul 19, 2017 19.14 19.32 18.74 19.10 130,696 +0.05(+0.24%)
Jul 18, 2017 18.96 19.14 18.74 19.05 140,638 -0.05(-0.24%)
Jul 17, 2017 19.05 19.23 18.78 19.10 142,101 -0.05(-0.24%)
Jul 14, 2017 19.01 19.23 18.92 19.14 110,120 +0.09(+0.47%)
Jul 13, 2017 18.92 19.05 18.74 19.05 85,595 +0.09(+0.48%)
Jul 12, 2017 19.05 19.19 18.78 18.96 77,289 +0.09(+0.48%)
Jul 11, 2017 18.96 19.10 18.69 18.87 102,588 -0.18(-0.95%)
Jul 10, 2017 19.37 19.37 19.05 19.05 119,615 -0.36(-1.86%)
Jul 07, 2017 19.14 19.46 19.05 19.41 80,947 +0.36(+1.90%)
Jul 06, 2017 19.10 19.23 18.96 19.05 92,479 -0.18(-0.94%)
Jul 05, 2017 19.23 19.28 19.10 19.23 119,184 -0.05(-0.23%)
Jul 03, 2017 19.23 19.37 19.10 19.28 38,158 +0.18(+0.95%)
Jun 30, 2017 18.92 19.23 18.65 19.10 93,497 +0.18(+0.95%)
Jun 29, 2017 19.05 19.10 18.69 18.92 104,781 -0.05(-0.24%)
Jun 28, 2017 18.69 19.19 18.65 18.96 89,686 +0.41(+2.19%)
Jun 27, 2017 18.92 18.92 18.56 18.56 87,159 -0.32(-1.67%)
Jun 26, 2017 18.92 19.03 18.69 18.87 70,604 +0.09(+0.48%)
Jun 23, 2017 18.96 19.05 18.72 18.78 244,808 -0.18(-0.95%)
Jun 22, 2017 18.83 19.01 18.74 18.96 83,027 +0.18(+0.96%)
Jun 21, 2017 19.37 19.37 18.76 18.78 110,626 -0.54(-2.80%)
Jun 20, 2017 19.28 19.37 19.01 19.32 158,516 +0.05(+0.23%)
Jun 19, 2017 19.28 19.46 19.14 19.28 143,428 +0.05(+0.23%)
Jun 16, 2017 18.92 19.28 18.87 19.23 253,494 +0.09(+0.47%)
Jun 15, 2017 19.19 19.41 19.05 19.14 66,991 -0.27(-1.40%)
Jun 14, 2017 19.28 19.60 19.01 19.41 155,936 +0.18(+0.94%)
Jun 13, 2017 19.01 19.28 18.87 19.23 112,733 +0.31(+1.62%)
Jun 12, 2017 18.84 19.27 18.79 18.93 139,832 +0.09(+0.48%)
Jun 09, 2017 18.34 18.93 18.34 18.84 133,624 +0.54(+2.96%)
Jun 08, 2017 18.16 18.57 18.07 18.30 116,125 +0.09(+0.49%)
Jun 07, 2017 18.39 18.43 17.94 18.21 123,202 -0.14(-0.74%)
Jun 06, 2017 18.75 18.75 18.34 18.34 147,883 -0.59(-3.10%)
Jun 05, 2017 19.02 19.11 18.93 18.93 227,376 -0.14(-0.71%)
Jun 02, 2017 18.70 19.20 18.66 19.06 342,731 +0.41(+2.17%)
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.