Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 15.61 16.16 15.52 16.11 264,793 +0.46(+2.91%)
Jul 30, 2018 15.52 15.84 15.47 15.66 86,552 +0.14(+0.88%)
Jul 27, 2018 15.66 15.88 15.43 15.52 217,198 -0.18(-1.16%)
Jul 26, 2018 15.34 15.75 15.20 15.70 85,210 +0.36(+2.37%)
Jul 25, 2018 15.66 15.66 15.06 15.34 167,484 -0.41(-2.60%)
Jul 24, 2018 16.02 16.16 15.68 15.75 194,574 -0.23(-1.42%)
Jul 23, 2018 16.20 16.25 15.93 15.97 136,256 -0.23(-1.40%)
Jul 20, 2018 16.75 16.75 16.02 16.20 163,981 -0.59(-3.52%)
Jul 19, 2018 16.61 17.07 16.61 16.79 202,107 +0.18(+1.10%)
Jul 18, 2018 16.25 16.75 16.20 16.61 203,396 +0.36(+2.24%)
Jul 17, 2018 15.93 16.29 15.93 16.25 120,207 +0.32(+2.00%)
Jul 16, 2018 15.93 15.97 15.84 15.93 89,497 +0.00(+0.00%)
Jul 13, 2018 15.93 16.11 15.88 15.93 64,225 +0.00(+0.00%)
Jul 12, 2018 16.34 16.38 15.93 15.93 177,194 -0.27(-1.68%)
Jul 11, 2018 16.25 16.38 16.02 16.20 129,004 -0.09(-0.56%)
Jul 10, 2018 16.61 16.66 16.20 16.29 243,064 -0.36(-2.19%)
Jul 09, 2018 16.88 16.98 16.48 16.66 148,636 -0.27(-1.61%)
Jul 06, 2018 16.84 17.11 16.79 16.93 101,964 +0.05(+0.27%)
Jul 05, 2018 16.57 16.88 16.29 16.88 118,175 +0.41(+2.49%)
Jul 03, 2018 16.48 16.48 16.48 0 +0.00(+0.00%)
Jul 02, 2018 16.07 16.48 16.02 16.48 130,561 +0.14(+0.84%)
Jun 29, 2018 16.34 16.43 16.16 16.34 103,404 +0.09(+0.56%)
Jun 28, 2018 16.43 16.43 16.07 16.25 85,806 -0.14(-0.83%)
Jun 27, 2018 16.79 16.88 16.29 16.38 122,527 -0.46(-2.70%)
Jun 26, 2018 16.48 16.88 16.38 16.84 169,501 +0.41(+2.49%)
Jun 25, 2018 16.57 16.61 16.29 16.43 269,986 -0.27(-1.64%)
Jun 22, 2018 17.02 17.07 16.38 16.70 476,664 -0.27(-1.61%)
Jun 21, 2018 17.20 17.25 16.98 16.98 104,645 -0.23(-1.32%)
Jun 20, 2018 17.07 17.29 16.88 17.20 130,405 +0.18(+1.07%)
Jun 19, 2018 16.75 17.16 16.61 17.02 243,418 +0.00(+0.00%)
Jun 18, 2018 17.07 17.29 16.93 17.02 137,365 -0.23(-1.32%)
Jun 15, 2018 17.48 17.29 17.25 334,690 -0.05(-0.26%)
Jun 14, 2018 17.34 17.34 16.93 17.29 190,435 -0.01(-0.05%)
Jun 13, 2018 17.89 17.94 17.17 17.30 205,366 -0.64(-3.54%)
Jun 12, 2018 17.71 18.03 17.30 17.94 263,466 +0.36(+2.07%)
Jun 11, 2018 17.17 17.67 17.17 17.58 495,570 +0.36(+2.11%)
Jun 08, 2018 17.98 17.98 16.99 17.21 423,878 -1.18(-6.42%)
Jun 07, 2018 17.98 18.44 17.76 18.39 345,093 +0.50(+2.79%)
Jun 06, 2018 18.21 17.89 703,846 +0.45(+2.60%)
Jun 05, 2018 16.26 17.67 16.26 17.44 1,567,095 +2.36(+15.66%)
Jun 04, 2018 15.31 15.40 14.76 15.08 542,940 -0.18(-1.19%)
Jun 01, 2018 15.40 15.44 14.99 15.26 408,182 +0.00(+0.00%)
May 31, 2018 15.62 15.62 15.26 15.26 214,673 -0.32(-2.04%)
May 30, 2018 15.35 15.60 15.26 15.58 201,489 +0.32(+2.08%)
May 29, 2018 15.35 15.58 15.17 15.26 286,294 -0.23(-1.47%)
May 25, 2018 15.49 15.49 15.49 0 -0.36(-2.29%)
May 24, 2018 15.85 15.85 15.58 15.85 163,159 -0.09(-0.57%)
May 23, 2018 15.94 16.03 15.71 15.94 109,387 -0.05(-0.28%)
May 22, 2018 16.17 16.21 15.85 15.99 96,663 -0.18(-1.12%)
May 21, 2018 16.30 16.35 16.03 16.17 117,625 -0.05(-0.28%)
May 18, 2018 15.90 16.26 15.85 16.21 133,686 +0.41(+2.59%)
May 17, 2018 15.49 15.85 15.49 15.80 127,977 +0.36(+2.35%)
May 16, 2018 15.49 15.67 15.31 15.44 198,269 +0.00(+0.00%)
May 15, 2018 15.67 15.76 15.40 15.44 177,410 -0.32(-2.02%)
May 14, 2018 15.94 15.99 15.67 15.76 195,038 -0.18(-1.14%)
May 11, 2018 16.08 16.30 15.90 15.94 76,493 -0.18(-1.13%)
May 10, 2018 16.17 16.30 16.08 16.12 234,408 +0.09(+0.57%)
May 09, 2018 16.53 16.53 15.76 16.03 200,077 -0.45(-2.75%)
May 08, 2018 16.30 16.58 16.03 16.49 161,361 +0.32(+1.97%)
May 07, 2018 16.12 16.35 15.94 16.17 93,640 +0.14(+0.85%)
May 04, 2018 15.62 16.12 15.62 16.03 86,148 +0.27(+1.73%)
May 03, 2018 15.58 15.85 15.49 15.76 117,704 +0.05(+0.29%)
May 02, 2018 15.71 15.85 15.62 15.71 240,866 -0.09(-0.57%)
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.