Quanex Building Products Corp (NY: NX )

22.09 USD -1.27 (-5.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 17.50 17.50 17.00 17.15 113,951 -0.30(-1.72%)
Apr 27, 2018 17.25 17.65 17.20 17.45 165,204 +0.20(+1.16%)
Apr 26, 2018 17.20 17.40 17.05 17.25 118,873 +0.10(+0.58%)
Apr 25, 2018 17.25 17.35 17.05 17.15 325,561 -0.05(-0.29%)
Apr 24, 2018 17.45 17.55 17.05 17.20 88,748 -0.20(-1.15%)
Apr 23, 2018 17.45 17.55 17.10 17.40 73,281 +0.05(+0.29%)
Apr 20, 2018 17.60 17.65 17.25 17.35 73,555 -0.30(-1.70%)
Apr 19, 2018 18.15 18.15 17.55 17.65 216,240 -0.65(-3.55%)
Apr 18, 2018 18.20 18.45 18.15 18.30 104,039 +0.20(+1.10%)
Apr 17, 2018 18.00 18.25 17.80 18.10 111,921 +0.20(+1.12%)
Apr 16, 2018 17.55 18.00 17.40 17.90 417,842 +0.45(+2.58%)
Apr 13, 2018 17.55 17.55 17.15 17.45 103,978 -0.05(-0.29%)
Apr 12, 2018 17.80 17.90 17.35 17.50 122,041 -0.20(-1.13%)
Apr 11, 2018 17.70 17.90 17.45 17.70 122,506 -0.15(-0.84%)
Apr 10, 2018 18.05 18.05 17.75 17.85 89,435 +0.05(+0.28%)
Apr 09, 2018 18.10 18.25 17.80 17.80 135,206 -0.15(-0.84%)
Apr 06, 2018 17.80 18.15 17.30 17.95 182,998 +0.00(+0.00%)
Apr 05, 2018 18.20 18.25 17.80 17.95 115,259 +0.00(+0.00%)
Apr 04, 2018 17.25 18.00 17.25 17.95 158,231 +0.40(+2.28%)
Apr 03, 2018 17.05 17.60 16.90 17.55 193,202 +0.60(+3.54%)
Apr 02, 2018 17.35 17.45 16.75 16.95 198,015 -0.45(-2.59%)
Mar 29, 2018 17.40 17.40 17.40 0 +0.00(+0.00%)
Mar 28, 2018 17.35 17.50 17.10 17.40 138,943 +0.15(+0.87%)
Mar 27, 2018 17.75 17.75 17.00 17.25 171,747 -0.45(-2.54%)
Mar 26, 2018 17.40 17.70 17.20 17.70 215,997 +0.60(+3.51%)
Mar 23, 2018 17.65 17.90 17.10 17.10 203,977 -0.50(-2.84%)
Mar 22, 2018 18.15 18.40 17.50 17.60 209,230 -0.65(-3.56%)
Mar 21, 2018 17.90 18.45 17.90 18.25 586,862 +0.30(+1.67%)
Mar 20, 2018 17.95 18.15 17.70 17.95 253,985 +0.10(+0.56%)
Mar 19, 2018 18.05 18.05 17.40 17.85 239,787 -0.35(-1.92%)
Mar 16, 2018 17.70 18.50 17.70 18.20 623,293 +0.50(+2.82%)
Mar 15, 2018 18.20 18.50 17.55 17.70 528,382 -0.45(-2.48%)
Mar 14, 2018 18.20 18.30 17.77 18.15 611,271 +0.05(+0.28%)
Mar 13, 2018 18.85 18.90 17.85 18.10 225,635 -0.65(-3.47%)
Mar 12, 2018 18.00 18.85 17.90 18.75 205,371 +0.85(+4.75%)
Mar 09, 2018 17.45 18.10 17.00 17.90 393,921 +0.65(+3.77%)
Mar 08, 2018 17.30 17.50 17.00 17.25 293,318 +0.10(+0.58%)
Mar 07, 2018 16.70 17.15 370,261 -1.35(-7.30%)
Mar 06, 2018 19.00 19.20 18.10 18.50 598,368 +1.05(+6.02%)
Mar 05, 2018 16.95 17.73 16.75 17.45 397,511 +0.45(+2.65%)
Mar 02, 2018 16.60 17.10 16.50 17.00 280,046 +0.30(+1.80%)
Mar 01, 2018 16.75 17.05 16.65 16.70 221,295 -0.05(-0.30%)
Feb 28, 2018 17.35 17.50 16.70 16.75 228,978 -0.60(-3.46%)
Feb 27, 2018 18.45 18.70 17.30 17.35 248,238 -1.10(-5.96%)
Feb 26, 2018 18.35 18.70 18.23 18.45 201,947 +0.10(+0.54%)
Feb 23, 2018 18.60 18.60 18.20 18.35 83,223 -0.10(-0.54%)
Feb 22, 2018 18.70 18.45 122,771 +0.10(+0.54%)
Feb 21, 2018 18.85 18.85 18.35 18.35 123,747 -0.40(-2.13%)
Feb 20, 2018 18.55 18.90 18.55 18.75 152,725 +0.15(+0.81%)
Feb 16, 2018 18.60 18.60 18.60 0 +0.10(+0.54%)
Feb 15, 2018 18.55 18.65 18.20 18.50 135,009 +0.10(+0.54%)
Feb 14, 2018 18.05 18.55 18.05 18.40 105,893 +0.15(+0.82%)
Feb 13, 2018 18.45 18.50 18.25 18.25 246,314 -0.25(-1.35%)
Feb 12, 2018 19.05 19.05 18.50 18.50 155,322 -0.55(-2.89%)
Feb 09, 2018 19.25 19.35 18.55 19.05 189,249 +0.05(+0.26%)
Feb 08, 2018 19.75 19.75 18.95 19.00 169,288 -0.75(-3.80%)
Feb 07, 2018 19.75 19.90 19.45 19.75 210,803 -0.10(-0.50%)
Feb 06, 2018 19.20 19.90 19.10 19.85 182,234 -0.05(-0.25%)
Feb 05, 2018 19.95 20.20 19.60 19.90 156,812 -0.25(-1.24%)
Feb 02, 2018 20.55 20.62 20.05 20.15 180,627 -0.60(-2.89%)
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.