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, 2019 16.72 16.74 16.47 16.72 94,703 -0.01(-0.06%)
Apr 29, 2019 16.61 16.78 16.57 16.73 85,896 +0.11(+0.66%)
Apr 26, 2019 16.58 16.70 16.40 16.62 85,600 +0.02(+0.12%)
Apr 25, 2019 16.64 16.72 16.32 16.60 158,906 -0.19(-1.13%)
Apr 24, 2019 16.55 16.85 16.55 16.79 124,899 +0.21(+1.27%)
Apr 23, 2019 16.25 16.58 16.15 16.58 132,327 +0.33(+2.03%)
Apr 22, 2019 16.56 16.56 16.11 16.25 127,103 -0.40(-2.40%)
Apr 18, 2019 16.54 16.77 16.51 16.65 83,300 -0.02(-0.12%)
Apr 17, 2019 16.72 16.74 16.48 16.67 109,414 +0.01(+0.06%)
Apr 16, 2019 16.63 16.67 16.40 16.66 129,586 +0.06(+0.36%)
Apr 15, 2019 16.76 16.78 16.48 16.60 100,707 -0.09(-0.54%)
Apr 12, 2019 16.72 16.75 16.45 16.69 116,300 +0.07(+0.42%)
Apr 11, 2019 16.62 16.67 16.46 16.62 110,362 +0.01(+0.06%)
Apr 10, 2019 16.40 16.61 16.22 16.61 168,822 +0.30(+1.84%)
Apr 09, 2019 16.33 16.42 16.19 16.31 326,256 -0.14(-0.85%)
Apr 08, 2019 16.35 16.50 16.27 16.45 153,974 -0.02(-0.12%)
Apr 05, 2019 16.24 16.48 16.24 16.47 89,400 +0.23(+1.42%)
Apr 04, 2019 16.07 16.43 16.07 16.24 110,287 +0.12(+0.74%)
Apr 03, 2019 16.14 16.14 15.93 16.12 208,159 +0.12(+0.75%)
Apr 02, 2019 16.09 16.09 15.92 16.00 177,640 -0.08(-0.50%)
Apr 01, 2019 16.08 16.25 16.03 16.08 273,852 +0.19(+1.20%)
Mar 29, 2019 16.07 16.11 15.77 15.89 192,900 -0.04(-0.25%)
Mar 28, 2019 15.80 15.94 15.68 15.93 173,113 +0.19(+1.21%)
Mar 27, 2019 15.62 15.93 15.59 15.74 143,717 +0.07(+0.45%)
Mar 26, 2019 15.56 15.81 15.43 15.67 179,043 +0.21(+1.36%)
Mar 25, 2019 15.09 15.46 15.02 15.46 225,473 +0.35(+2.32%)
Mar 22, 2019 15.65 15.82 15.11 15.11 209,600 -0.73(-4.61%)
Mar 21, 2019 15.78 16.14 15.78 15.84 295,871 -0.06(-0.38%)
Mar 20, 2019 15.77 16.20 15.62 15.90 252,017 +0.10(+0.63%)
Mar 19, 2019 15.98 16.06 15.77 15.80 242,831 -0.11(-0.69%)
Mar 18, 2019 15.78 16.08 15.78 15.91 267,433 +0.20(+1.27%)
Mar 15, 2019 15.41 16.38 15.34 15.71 1,134,300 +0.46(+3.02%)
Mar 14, 2019 15.39 15.48 15.22 15.25 271,564 -0.08(-0.52%)
Mar 13, 2019 15.40 15.54 15.27 15.33 327,099 -0.07(-0.45%)
Mar 12, 2019 15.60 15.90 15.38 15.40 327,574 -0.19(-1.22%)
Mar 11, 2019 14.76 15.65 14.69 15.59 440,142 +0.90(+6.13%)
Mar 08, 2019 14.76 14.83 14.54 14.69 324,900 -0.07(-0.47%)
Mar 07, 2019 16.28 16.28 14.67 14.76 762,566 -1.54(-9.45%)
Mar 06, 2019 17.62 18.45 16.30 16.30 597,789 -0.73(-4.29%)
Mar 05, 2019 17.20 17.27 16.97 17.03 242,967 -0.17(-0.99%)
Mar 04, 2019 17.30 17.42 17.14 17.20 248,579 -0.13(-0.75%)
Mar 01, 2019 17.43 17.49 17.17 17.33 175,400 +0.14(+0.81%)
Feb 28, 2019 17.31 17.38 16.95 17.19 217,810 -0.11(-0.64%)
Feb 27, 2019 17.36 17.43 17.08 17.30 142,435 -0.04(-0.23%)
Feb 26, 2019 17.59 17.62 17.21 17.34 225,827 -0.27(-1.53%)
Feb 25, 2019 17.71 17.87 17.53 17.61 211,176 -0.07(-0.40%)
Feb 22, 2019 17.61 17.80 17.59 17.68 168,300 +0.07(+0.40%)
Feb 21, 2019 17.40 17.84 17.34 17.61 237,640 +0.23(+1.32%)
Feb 20, 2019 16.96 17.52 16.95 17.38 509,753 +0.38(+2.24%)
Feb 19, 2019 16.86 17.24 16.85 17.00 227,127 +0.09(+0.53%)
Feb 15, 2019 16.89 17.07 16.82 16.91 166,200 -0.01(-0.06%)
Feb 14, 2019 16.74 17.01 16.74 16.92 163,657 +0.02(+0.12%)
Feb 13, 2019 16.93 17.00 16.81 16.90 113,221 -0.06(-0.35%)
Feb 12, 2019 16.47 17.10 16.47 16.96 177,156 +0.60(+3.67%)
Feb 11, 2019 16.32 16.43 16.18 16.36 152,029 +0.06(+0.37%)
Feb 08, 2019 16.49 16.66 16.19 16.30 124,000 -0.30(-1.81%)
Feb 07, 2019 16.40 16.93 16.27 16.60 460,402 +0.12(+0.73%)
Feb 06, 2019 15.88 16.55 15.88 16.48 263,399 +0.57(+3.58%)
Feb 05, 2019 15.68 15.93 15.52 15.91 113,745 +0.19(+1.21%)
Feb 04, 2019 15.47 15.72 15.33 15.72 120,955 +0.25(+1.62%)
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.