Quanex Building Products Corp (NY: NX )

24.33 +0.11 (+0.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 14.48 14.94 14.41 14.74 289,841 +0.27(+1.87%)
Nov 29, 2018 14.55 14.77 14.44 14.47 220,158 -0.20(-1.34%)
Nov 28, 2018 14.26 14.76 14.00 14.66 156,618 +0.47(+3.29%)
Nov 27, 2018 14.24 14.41 14.10 14.20 144,346 -0.09(-0.65%)
Nov 26, 2018 14.63 14.67 14.24 14.29 265,729 -0.23(-1.61%)
Nov 23, 2018 14.54 14.62 14.43 14.52 98,042 -0.18(-1.21%)
Nov 21, 2018 14.70 14.70 14.70 0 +0.49(+3.41%)
Nov 20, 2018 14.33 14.56 14.19 14.21 189,791 -0.24(-1.68%)
Nov 19, 2018 14.52 14.69 14.39 14.46 181,541 -0.11(-0.77%)
Nov 16, 2018 14.59 14.74 14.43 14.57 329,379 -0.12(-0.83%)
Nov 15, 2018 14.43 14.73 14.35 14.69 192,586 +0.18(+1.22%)
Nov 14, 2018 14.62 14.65 14.36 14.51 145,865 +0.04(+0.26%)
Nov 13, 2018 14.53 14.70 14.39 14.47 137,451 +0.04(+0.26%)
Nov 12, 2018 14.55 14.55 14.26 14.44 238,052 -0.07(-0.51%)
Nov 09, 2018 14.56 14.65 14.44 14.51 135,652 -0.14(-0.96%)
Nov 08, 2018 14.73 14.81 14.45 14.65 100,214 -0.12(-0.82%)
Nov 07, 2018 14.75 14.79 14.31 14.77 219,854 +0.19(+1.28%)
Nov 06, 2018 14.49 14.70 14.37 14.59 256,514 +0.08(+0.58%)
Nov 05, 2018 14.45 14.56 14.28 14.50 201,609 +0.13(+0.91%)
Nov 02, 2018 14.37 14.43 14.17 14.37 203,156 +0.08(+0.59%)
Nov 01, 2018 14.00 14.47 13.88 14.29 262,214 +0.46(+3.31%)
Oct 31, 2018 14.43 14.43 13.79 13.83 194,428 -0.40(-2.82%)
Oct 30, 2018 13.85 14.24 13.72 14.23 249,724 +0.38(+2.76%)
Oct 29, 2018 14.41 14.41 13.70 13.85 135,850 -0.33(-2.30%)
Oct 26, 2018 14.10 14.47 13.78 14.18 183,655 -0.07(-0.46%)
Oct 25, 2018 14.06 14.28 14.05 14.24 299,622 +0.27(+1.94%)
Oct 24, 2018 14.58 14.70 13.95 13.97 129,713 -0.59(-4.04%)
Oct 23, 2018 14.82 14.99 14.52 14.56 216,140 -0.45(-2.99%)
Oct 22, 2018 15.10 15.35 14.88 15.01 138,855 +0.01(+0.06%)
Oct 19, 2018 15.17 15.49 14.85 15.00 167,797 -0.17(-1.11%)
Oct 18, 2018 15.33 15.46 15.11 15.17 148,428 -0.17(-1.10%)
Oct 17, 2018 15.32 15.33 14.90 15.33 89,402 -0.07(-0.42%)
Oct 16, 2018 15.26 15.41 14.86 15.40 133,117 +0.22(+1.48%)
Oct 15, 2018 14.94 15.28 14.91 15.18 84,905 +0.17(+1.12%)
Oct 12, 2018 15.79 16.10 14.91 15.01 177,333 -0.50(-3.25%)
Oct 11, 2018 15.87 16.07 15.48 15.51 185,367 -0.36(-2.29%)
Oct 10, 2018 15.95 16.12 15.75 15.87 216,744 -0.04(-0.24%)
Oct 09, 2018 16.07 16.36 15.89 15.91 187,600 -0.22(-1.39%)
Oct 08, 2018 15.80 16.21 15.68 16.14 161,133 +0.34(+2.13%)
Oct 05, 2018 16.11 16.14 15.68 15.80 180,976 -0.37(-2.31%)
Oct 04, 2018 16.41 16.41 16.14 16.17 98,683 -0.29(-1.76%)
Oct 03, 2018 16.37 16.48 16.21 16.46 112,053 +0.11(+0.68%)
Oct 02, 2018 16.41 16.79 16.29 16.35 89,802 -0.09(-0.57%)
Oct 01, 2018 17.09 17.14 16.41 16.44 168,004 -0.54(-3.19%)
Sep 28, 2018 16.99 17.13 16.85 16.99 165,439 -0.05(-0.27%)
Sep 27, 2018 16.80 17.17 16.80 17.03 184,625 +0.19(+1.11%)
Sep 26, 2018 17.17 17.17 16.85 16.85 110,048 -0.37(-2.17%)
Sep 25, 2018 17.17 17.22 16.85 17.22 267,918 +0.05(+0.27%)
Sep 24, 2018 17.27 17.31 16.89 17.17 146,586 -0.09(-0.54%)
Sep 21, 2018 17.17 17.45 16.99 17.27 427,743 +0.05(+0.27%)
Sep 20, 2018 17.36 17.55 17.01 17.22 210,126 -0.14(-0.81%)
Sep 19, 2018 17.45 17.78 17.27 17.36 190,879 -0.19(-1.06%)
Sep 18, 2018 17.97 18.01 17.50 17.55 159,983 -0.37(-2.08%)
Sep 17, 2018 18.01 18.25 17.87 17.92 185,501 -0.19(-1.03%)
Sep 14, 2018 17.87 18.22 17.73 18.11 219,764 +0.14(+0.78%)
Sep 13, 2018 17.87 18.01 17.36 17.97 282,908 +0.17(+0.94%)
Sep 12, 2018 17.84 17.94 17.38 17.80 193,764 -0.09(-0.52%)
Sep 11, 2018 17.75 18.08 17.29 17.89 243,855 -0.09(-0.52%)
Sep 10, 2018 18.36 18.36 17.84 17.98 403,075 -0.09(-0.51%)
Sep 07, 2018 16.26 18.31 15.85 18.08 1,325,627 +2.88(+18.96%)
Sep 06, 2018 15.20 15.52 15.01 15.20 366,419 +0.05(+0.31%)
Sep 05, 2018 14.96 15.29 14.87 15.15 485,591 +0.09(+0.62%)
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.