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 (%)
Sep 28, 2018 16.62 16.76 16.48 16.62 169,095 -0.05(-0.27%)
Sep 27, 2018 16.44 16.80 16.44 16.66 188,704 +0.18(+1.11%)
Sep 26, 2018 16.80 16.80 16.48 16.48 112,479 -0.37(-2.17%)
Sep 25, 2018 16.80 16.85 16.48 16.85 273,837 +0.05(+0.27%)
Sep 24, 2018 16.89 16.94 16.53 16.80 149,825 -0.09(-0.54%)
Sep 21, 2018 16.80 17.07 16.62 16.89 437,193 +0.05(+0.27%)
Sep 20, 2018 16.98 17.17 16.64 16.85 214,769 -0.14(-0.81%)
Sep 19, 2018 17.07 17.39 16.89 16.98 195,096 -0.18(-1.06%)
Sep 18, 2018 17.58 17.62 17.12 17.17 163,518 -0.37(-2.08%)
Sep 17, 2018 17.62 17.85 17.49 17.53 189,600 -0.18(-1.03%)
Sep 14, 2018 17.49 17.83 17.35 17.71 224,620 +0.14(+0.78%)
Sep 13, 2018 17.49 17.62 16.98 17.58 289,159 +0.16(+0.94%)
Sep 12, 2018 17.46 17.55 17.00 17.41 198,045 -0.09(-0.52%)
Sep 11, 2018 17.37 17.69 16.91 17.50 249,242 -0.09(-0.52%)
Sep 10, 2018 17.96 17.96 17.46 17.59 411,981 -0.09(-0.51%)
Sep 07, 2018 15.91 17.91 15.50 17.69 1,354,916 +2.82(+18.96%)
Sep 06, 2018 14.87 15.19 14.68 14.87 374,515 +0.05(+0.31%)
Sep 05, 2018 14.64 14.96 14.55 14.82 496,320 +0.09(+0.62%)
Sep 04, 2018 14.91 14.91 14.64 14.73 126,845 -0.18(-1.22%)
Aug 31, 2018 14.91 14.91 14.91 0 +0.18(+1.23%)
Aug 30, 2018 15.09 15.09 14.64 14.73 182,768 -0.32(-2.11%)
Aug 29, 2018 15.14 15.23 14.96 15.05 154,723 -0.05(-0.30%)
Aug 28, 2018 15.37 15.37 14.91 15.09 324,866 -0.18(-1.19%)
Aug 27, 2018 15.28 15.46 15.19 15.28 181,801 +0.05(+0.30%)
Aug 24, 2018 15.55 15.59 15.19 15.23 81,492 -0.27(-1.76%)
Aug 23, 2018 15.64 15.64 15.32 15.50 66,385 -0.14(-0.87%)
Aug 22, 2018 15.91 15.96 15.41 15.64 118,359 -0.32(-1.99%)
Aug 21, 2018 15.69 16.05 15.55 15.96 104,257 +0.41(+2.63%)
Aug 20, 2018 15.46 15.69 15.28 15.55 101,178 +0.14(+0.89%)
Aug 17, 2018 15.37 15.55 15.32 15.41 116,465 -0.05(-0.29%)
Aug 16, 2018 15.23 15.50 15.14 15.46 73,862 +0.23(+1.49%)
Aug 15, 2018 15.23 15.23 14.96 15.23 102,737 -0.05(-0.30%)
Aug 14, 2018 15.00 15.28 15.00 15.28 50,103 +0.36(+2.44%)
Aug 13, 2018 15.14 15.14 14.55 14.91 331,019 -0.23(-1.50%)
Aug 10, 2018 15.14 15.23 14.87 15.14 105,357 -0.05(-0.30%)
Aug 09, 2018 15.41 15.46 15.14 15.19 178,487 -0.14(-0.89%)
Aug 08, 2018 15.37 15.46 15.14 15.32 57,483 -0.14(-0.88%)
Aug 07, 2018 15.32 15.55 15.28 15.46 73,621 +0.18(+1.19%)
Aug 06, 2018 15.23 15.46 15.09 15.28 63,414 -0.05(-0.30%)
Aug 03, 2018 15.37 15.55 15.14 15.32 109,097 +0.00(+0.00%)
Aug 02, 2018 15.23 15.50 15.23 15.32 100,439 +0.00(+0.00%)
Aug 01, 2018 16.05 16.05 14.96 15.32 249,190 -0.77(-4.80%)
Jul 31, 2018 15.59 16.14 15.50 16.09 265,068 +0.45(+2.91%)
Jul 30, 2018 15.50 15.82 15.46 15.64 86,642 +0.14(+0.88%)
Jul 27, 2018 15.64 15.87 15.41 15.50 217,424 -0.18(-1.16%)
Jul 26, 2018 15.32 15.73 15.19 15.69 85,299 +0.36(+2.37%)
Jul 25, 2018 15.64 15.64 15.05 15.32 167,658 -0.41(-2.60%)
Jul 24, 2018 16.00 16.14 15.66 15.73 194,776 -0.23(-1.42%)
Jul 23, 2018 16.19 16.23 15.91 15.96 136,397 -0.23(-1.40%)
Jul 20, 2018 16.73 16.73 16.00 16.19 164,151 -0.59(-3.52%)
Jul 19, 2018 16.59 17.05 16.59 16.78 202,317 +0.18(+1.10%)
Jul 18, 2018 16.23 16.73 16.19 16.59 203,608 +0.36(+2.24%)
Jul 17, 2018 15.91 16.28 15.91 16.23 120,332 +0.32(+2.00%)
Jul 16, 2018 15.91 15.96 15.82 15.91 89,590 +0.00(+0.00%)
Jul 13, 2018 15.91 16.09 15.87 15.91 64,292 +0.00(+0.00%)
Jul 12, 2018 16.32 16.37 15.91 15.91 177,378 -0.27(-1.69%)
Jul 11, 2018 16.23 16.37 16.00 16.19 129,138 -0.09(-0.56%)
Jul 10, 2018 16.59 16.64 16.19 16.28 243,317 -0.36(-2.19%)
Jul 09, 2018 16.87 16.96 16.46 16.64 148,791 -0.27(-1.61%)
Jul 06, 2018 16.82 17.09 16.78 16.91 102,070 +0.05(+0.27%)
Jul 05, 2018 16.55 16.87 16.28 16.87 118,298 +0.41(+2.49%)
Jul 03, 2018 16.46 16.46 16.46 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.