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 (%)
Jan 31, 2019 14.08 14.79 13.98 14.69 163,424 +0.54(+3.85%)
Jan 30, 2019 14.25 14.25 13.93 14.15 124,066 -0.05(-0.33%)
Jan 29, 2019 13.86 14.23 13.79 14.19 157,815 +0.31(+2.23%)
Jan 28, 2019 13.91 14.06 13.80 13.88 94,196 -0.19(-1.33%)
Jan 25, 2019 14.07 14.37 14.03 14.07 145,515 +0.09(+0.67%)
Jan 24, 2019 13.97 14.03 13.85 13.98 64,195 -0.02(-0.13%)
Jan 23, 2019 14.02 14.17 13.90 14.00 113,789 +0.00(+0.00%)
Jan 22, 2019 14.16 14.36 13.94 14.00 116,241 -0.28(-1.97%)
Jan 18, 2019 14.39 14.54 14.27 14.28 107,165 -0.05(-0.33%)
Jan 17, 2019 14.07 14.38 14.07 14.32 155,478 +0.14(+0.99%)
Jan 16, 2019 14.30 14.44 14.09 14.18 125,275 -0.11(-0.79%)
Jan 15, 2019 14.53 14.75 14.19 14.30 97,040 -0.24(-1.68%)
Jan 14, 2019 14.68 14.87 14.53 14.54 137,396 -0.29(-1.96%)
Jan 11, 2019 14.56 14.86 14.52 14.83 180,562 +0.09(+0.64%)
Jan 10, 2019 14.38 14.74 14.38 14.74 129,974 +0.22(+1.49%)
Jan 09, 2019 14.39 14.60 14.17 14.52 173,654 +0.15(+1.05%)
Jan 08, 2019 14.24 14.37 14.00 14.37 196,241 +0.29(+2.07%)
Jan 07, 2019 13.67 14.20 13.55 14.08 164,730 +0.35(+2.53%)
Jan 04, 2019 13.26 13.79 13.25 13.73 289,113 +0.62(+4.72%)
Jan 03, 2019 12.99 13.55 12.91 13.11 405,659 -0.01(-0.07%)
Jan 02, 2019 12.51 13.25 12.49 13.12 366,458 +0.37(+2.87%)
Dec 31, 2018 12.75 12.76 12.53 12.76 176,621 +0.06(+0.44%)
Dec 28, 2018 12.79 13.13 12.63 12.70 276,010 +0.29(+2.34%)
Dec 27, 2018 12.21 12.44 12.07 12.41 179,965 -0.01(-0.08%)
Dec 26, 2018 12.18 12.45 11.91 12.42 220,623 +0.36(+2.96%)
Dec 24, 2018 12.25 12.44 12.06 12.06 101,626 -0.19(-1.53%)
Dec 21, 2018 12.39 12.52 12.17 12.25 1,114,269 -0.09(-0.76%)
Dec 20, 2018 12.52 12.71 12.27 12.34 254,627 -0.24(-1.94%)
Dec 19, 2018 12.80 13.10 12.43 12.59 280,788 -0.29(-2.26%)
Dec 18, 2018 13.07 13.22 12.78 12.88 369,283 -0.05(-0.36%)
Dec 17, 2018 12.58 13.20 12.58 12.93 522,782 +0.39(+3.15%)
Dec 14, 2018 12.57 12.98 12.43 12.53 318,195 -0.30(-2.34%)
Dec 13, 2018 12.69 13.24 12.69 12.83 472,346 +0.04(+0.29%)
Dec 12, 2018 11.91 13.31 11.75 12.80 947,877 +1.27(+11.01%)
Dec 11, 2018 11.40 11.81 9.986 11.53 1,369,827 -1.60(-12.16%)
Dec 10, 2018 13.25 13.35 12.98 13.12 185,469 -0.08(-0.64%)
Dec 07, 2018 13.45 13.88 13.17 13.21 198,442 -0.17(-1.26%)
Dec 06, 2018 12.59 13.38 12.49 13.37 369,486 +0.65(+5.14%)
Dec 04, 2018 14.47 14.47 12.69 12.72 415,313 -1.93(-13.18%)
Dec 03, 2018 14.80 14.85 14.26 14.65 206,534 -0.08(-0.57%)
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%)
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.