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 (%)
Sep 28, 2018 16.72 16.86 16.58 16.72 168,078 -0.05(-0.27%)
Sep 27, 2018 16.54 16.90 16.54 16.76 187,569 +0.18(+1.11%)
Sep 26, 2018 16.90 16.90 16.58 16.58 111,803 -0.37(-2.17%)
Sep 25, 2018 16.90 16.95 16.58 16.95 272,191 +0.05(+0.27%)
Sep 24, 2018 16.99 17.04 16.63 16.90 148,924 -0.09(-0.54%)
Sep 21, 2018 16.90 17.18 16.72 16.99 434,565 +0.05(+0.27%)
Sep 20, 2018 17.09 17.27 16.74 16.95 213,478 -0.14(-0.81%)
Sep 19, 2018 17.18 17.50 16.99 17.09 193,923 -0.18(-1.06%)
Sep 18, 2018 17.68 17.73 17.22 17.27 162,535 -0.37(-2.08%)
Sep 17, 2018 17.73 17.96 17.59 17.64 188,460 -0.18(-1.03%)
Sep 14, 2018 17.59 17.94 17.45 17.82 223,270 +0.14(+0.78%)
Sep 13, 2018 17.59 17.73 17.09 17.68 287,420 +0.17(+0.94%)
Sep 12, 2018 17.56 17.66 17.11 17.52 196,854 -0.09(-0.52%)
Sep 11, 2018 17.47 17.79 17.01 17.61 247,744 -0.09(-0.52%)
Sep 10, 2018 18.07 18.07 17.56 17.70 409,504 -0.09(-0.51%)
Sep 07, 2018 16.01 18.02 15.60 17.79 1,346,771 +2.84(+18.96%)
Sep 06, 2018 14.96 15.28 14.77 14.96 372,264 +0.05(+0.31%)
Sep 05, 2018 14.73 15.05 14.64 14.91 493,336 +0.09(+0.62%)
Sep 04, 2018 15.00 15.00 14.73 14.82 126,082 -0.18(-1.22%)
Aug 31, 2018 15.00 15.00 15.00 0 +0.18(+1.23%)
Aug 30, 2018 15.19 15.19 14.73 14.82 181,669 -0.32(-2.11%)
Aug 29, 2018 15.23 15.32 15.05 15.14 153,793 -0.05(-0.30%)
Aug 28, 2018 15.46 15.46 15.00 15.19 322,913 -0.18(-1.19%)
Aug 27, 2018 15.37 15.55 15.28 15.37 180,708 +0.05(+0.30%)
Aug 24, 2018 15.64 15.69 15.28 15.32 81,003 -0.27(-1.76%)
Aug 23, 2018 15.73 15.73 15.41 15.60 65,986 -0.14(-0.87%)
Aug 22, 2018 16.01 16.05 15.51 15.73 117,647 -0.32(-1.99%)
Aug 21, 2018 15.78 16.15 15.64 16.05 103,630 +0.41(+2.63%)
Aug 20, 2018 15.55 15.78 15.37 15.64 100,570 +0.14(+0.88%)
Aug 17, 2018 15.46 15.64 15.41 15.51 115,765 -0.05(-0.29%)
Aug 16, 2018 15.32 15.60 15.23 15.55 73,418 +0.23(+1.49%)
Aug 15, 2018 15.32 15.32 15.05 15.32 102,119 -0.05(-0.30%)
Aug 14, 2018 15.09 15.37 15.09 15.37 49,802 +0.37(+2.44%)
Aug 13, 2018 15.23 15.23 14.64 15.00 329,029 -0.23(-1.50%)
Aug 10, 2018 15.23 15.32 14.96 15.23 104,724 -0.05(-0.30%)
Aug 09, 2018 15.51 15.55 15.23 15.28 177,414 -0.14(-0.89%)
Aug 08, 2018 15.46 15.55 15.23 15.41 57,138 -0.14(-0.88%)
Aug 07, 2018 15.41 15.64 15.37 15.55 73,179 +0.18(+1.19%)
Aug 06, 2018 15.32 15.55 15.19 15.37 63,033 -0.05(-0.30%)
Aug 03, 2018 15.46 15.64 15.23 15.41 108,441 +0.00(+0.00%)
Aug 02, 2018 15.32 15.60 15.32 15.41 99,835 +0.00(+0.00%)
Aug 01, 2018 16.15 16.15 15.05 15.41 247,692 -0.78(-4.80%)
Jul 31, 2018 15.69 16.24 15.60 16.19 263,475 +0.46(+2.91%)
Jul 30, 2018 15.60 15.92 15.55 15.73 86,121 +0.14(+0.88%)
Jul 27, 2018 15.73 15.96 15.51 15.60 216,117 -0.18(-1.16%)
Jul 26, 2018 15.41 15.83 15.28 15.78 84,786 +0.37(+2.37%)
Jul 25, 2018 15.73 15.73 15.14 15.41 166,650 -0.41(-2.60%)
Jul 24, 2018 16.10 16.24 15.76 15.83 193,606 -0.23(-1.42%)
Jul 23, 2018 16.28 16.33 16.01 16.05 135,577 -0.23(-1.40%)
Jul 20, 2018 16.83 16.83 16.10 16.28 163,164 -0.59(-3.52%)
Jul 19, 2018 16.69 17.15 16.69 16.88 201,101 +0.18(+1.10%)
Jul 18, 2018 16.33 16.83 16.28 16.69 202,384 +0.37(+2.24%)
Jul 17, 2018 16.01 16.37 16.01 16.33 119,609 +0.32(+2.00%)
Jul 16, 2018 16.01 16.05 15.92 16.01 89,051 +0.00(+0.00%)
Jul 13, 2018 16.01 16.19 15.96 16.01 63,906 +0.00(+0.00%)
Jul 12, 2018 16.42 16.47 16.01 16.01 176,312 -0.27(-1.69%)
Jul 11, 2018 16.33 16.47 16.10 16.28 128,361 -0.09(-0.56%)
Jul 10, 2018 16.69 16.74 16.28 16.37 241,854 -0.37(-2.19%)
Jul 09, 2018 16.97 17.06 16.56 16.74 147,896 -0.27(-1.61%)
Jul 06, 2018 16.92 17.20 16.88 17.01 101,457 +0.05(+0.27%)
Jul 05, 2018 16.65 16.97 16.37 16.97 117,587 +0.41(+2.49%)
Jul 03, 2018 16.56 16.56 16.56 0 +0.00(+0.00%)
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.