Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 18.06 18.15 17.61 17.65 129,490 -0.54(-2.98%)
Feb 27, 2017 17.84 18.29 17.84 18.20 117,538 +0.27(+1.51%)
Feb 24, 2017 17.61 17.97 17.52 17.93 98,292 +0.05(+0.25%)
Feb 23, 2017 17.70 17.88 17.56 17.88 132,308 +0.27(+1.54%)
Feb 22, 2017 17.61 17.93 17.43 17.61 94,514 +0.00(+0.00%)
Feb 21, 2017 17.43 17.65 17.25 17.61 109,060 +0.23(+1.30%)
Feb 17, 2017 17.38 17.38 17.38 0 -0.27(-1.53%)
Feb 16, 2017 17.97 17.97 17.47 17.65 132,304 -0.32(-1.76%)
Feb 15, 2017 17.61 18.04 17.56 17.97 75,229 +0.23(+1.27%)
Feb 14, 2017 17.65 17.74 17.34 17.74 116,581 +0.00(+0.00%)
Feb 13, 2017 17.79 17.88 17.63 17.74 79,681 +0.05(+0.25%)
Feb 10, 2017 17.65 17.74 17.38 17.70 108,328 +0.18(+1.03%)
Feb 09, 2017 17.29 17.70 17.20 17.52 106,775 +0.23(+1.31%)
Feb 08, 2017 17.16 17.38 16.95 17.29 124,528 +0.09(+0.52%)
Feb 07, 2017 17.70 17.70 17.16 17.20 119,021 -0.36(-2.06%)
Feb 06, 2017 17.79 17.84 17.52 17.56 92,047 -0.32(-1.77%)
Feb 03, 2017 17.97 18.02 17.74 17.88 153,232 +0.18(+1.02%)
Feb 02, 2017 17.84 17.84 17.29 17.70 177,066 -0.14(-0.76%)
Feb 01, 2017 18.02 18.15 17.43 17.84 133,236 +0.00(+0.00%)
Jan 31, 2017 17.84 17.93 17.56 17.84 154,067 -0.09(-0.50%)
Jan 30, 2017 17.97 18.33 17.70 17.93 141,934 -0.32(-1.73%)
Jan 27, 2017 18.56 18.56 17.84 18.24 225,175 -0.27(-1.46%)
Jan 26, 2017 18.87 18.96 18.24 18.51 167,674 -0.36(-1.91%)
Jan 25, 2017 18.74 18.96 18.65 18.87 148,937 +0.32(+1.70%)
Jan 24, 2017 18.24 18.69 18.06 18.56 141,008 +0.41(+2.24%)
Jan 23, 2017 17.88 18.24 17.88 18.15 97,385 +0.18(+1.00%)
Jan 20, 2017 17.79 18.02 17.61 17.97 108,701 +0.23(+1.27%)
Jan 19, 2017 18.06 18.15 17.61 17.74 85,604 -0.23(-1.26%)
Jan 18, 2017 18.20 18.29 17.75 17.97 137,693 -0.18(-0.99%)
Jan 17, 2017 18.47 18.47 18.06 18.15 84,380 -0.41(-2.19%)
Jan 13, 2017 18.56 18.56 18.56 0 +0.27(+1.48%)
Jan 12, 2017 18.87 18.87 18.06 18.29 114,298 -0.72(-3.80%)
Jan 11, 2017 18.78 19.01 18.65 19.01 143,813 +0.23(+1.20%)
Jan 10, 2017 18.47 18.92 18.29 18.78 108,193 +0.41(+2.21%)
Jan 09, 2017 18.42 18.60 18.24 18.38 105,444 -0.18(-0.97%)
Jan 06, 2017 19.01 19.01 18.51 18.56 102,004 -0.41(-2.14%)
Jan 05, 2017 19.37 19.37 18.74 18.96 142,329 -0.41(-2.10%)
Jan 04, 2017 19.14 19.51 18.74 19.37 198,566 +0.41(+2.14%)
Jan 03, 2017 18.60 19.05 18.33 18.96 237,684 +0.63(+3.45%)
Dec 30, 2016 18.33 18.33 18.33 0 -0.45(-2.40%)
Dec 29, 2016 18.87 19.10 18.58 18.78 77,438 -0.05(-0.24%)
Dec 28, 2016 19.28 19.37 18.74 18.83 71,016 -0.36(-1.88%)
Dec 27, 2016 19.10 19.35 19.01 19.19 93,892 +0.14(+0.71%)
Dec 23, 2016 19.05 19.05 19.05 0 +0.09(+0.48%)
Dec 22, 2016 18.92 19.23 18.74 18.96 181,588 +0.05(+0.24%)
Dec 21, 2016 19.01 19.05 18.65 18.92 203,295 -0.27(-1.41%)
Dec 20, 2016 18.56 19.19 18.49 19.19 232,910 +0.68(+3.66%)
Dec 19, 2016 18.47 18.87 18.33 18.51 319,367 +0.00(+0.00%)
Dec 16, 2016 18.74 19.77 18.17 18.51 1,582,560 +0.59(+3.27%)
Dec 15, 2016 18.24 18.69 17.65 17.93 365,825 -0.23(-1.24%)
Dec 14, 2016 18.51 18.60 18.06 18.15 139,441 -0.41(-2.19%)
Dec 13, 2016 18.83 19.01 18.38 18.56 228,967 -0.05(-0.29%)
Dec 12, 2016 19.24 19.38 18.52 18.61 159,164 -0.59(-3.05%)
Dec 09, 2016 19.20 19.42 19.06 19.20 207,036 -0.05(-0.23%)
Dec 08, 2016 18.93 19.33 18.88 19.24 194,901 +0.18(+0.95%)
Dec 07, 2016 18.39 19.06 18.30 19.06 153,497 +0.72(+3.93%)
Dec 06, 2016 18.12 18.52 17.94 18.34 159,054 +0.27(+1.50%)
Dec 05, 2016 17.85 18.25 17.71 18.07 159,584 +0.41(+2.30%)
Dec 02, 2016 17.67 17.89 17.58 17.67 56,623 -0.05(-0.25%)
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.