Quanex Building Products Corp (NY: NX )

18.16 -0.05 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 19.18 19.30 19.06 19.29 114,023 +0.00(+0.00%)
Oct 30, 2019 19.39 19.50 19.08 19.29 134,360 -0.15(-0.77%)
Oct 29, 2019 18.87 19.55 18.87 19.44 383,896 +0.45(+2.37%)
Oct 28, 2019 18.80 19.16 18.80 18.99 134,503 +0.17(+0.90%)
Oct 25, 2019 18.58 18.95 18.58 18.82 131,000 +0.23(+1.24%)
Oct 24, 2019 18.86 18.86 18.54 18.59 137,037 -0.13(-0.69%)
Oct 23, 2019 18.63 18.95 18.56 18.72 194,354 -0.03(-0.16%)
Oct 22, 2019 18.86 18.90 18.54 18.75 98,863 -0.10(-0.53%)
Oct 21, 2019 19.08 19.26 18.83 18.85 125,795 +0.04(+0.21%)
Oct 18, 2019 18.74 19.05 18.74 18.81 88,700 -0.03(-0.16%)
Oct 17, 2019 18.87 19.08 18.71 18.84 209,566 +0.08(+0.43%)
Oct 16, 2019 18.73 19.01 18.73 18.76 143,877 +0.01(+0.05%)
Oct 15, 2019 18.83 18.89 18.66 18.75 202,111 -0.08(-0.42%)
Oct 14, 2019 18.59 18.83 18.32 18.83 167,363 +0.10(+0.53%)
Oct 11, 2019 18.90 19.30 18.73 18.73 278,500 +0.02(+0.11%)
Oct 10, 2019 18.89 19.18 18.57 18.71 190,892 -0.10(-0.53%)
Oct 09, 2019 18.96 19.39 18.76 18.81 327,030 +0.06(+0.32%)
Oct 08, 2019 18.28 18.86 18.28 18.75 458,047 +0.32(+1.74%)
Oct 07, 2019 18.16 18.56 18.07 18.43 450,156 +0.09(+0.49%)
Oct 04, 2019 17.92 18.34 17.92 18.34 192,200 +0.42(+2.34%)
Oct 03, 2019 17.81 18.20 17.80 17.92 157,867 +0.00(+0.00%)
Oct 02, 2019 18.09 18.11 17.49 17.92 572,069 -0.25(-1.38%)
Oct 01, 2019 18.17 18.56 18.09 18.17 187,681 +0.09(+0.50%)
Sep 30, 2019 18.04 18.25 17.93 18.08 149,178 +0.01(+0.06%)
Sep 27, 2019 18.35 18.35 17.95 18.07 125,800 -0.19(-1.04%)
Sep 26, 2019 18.42 18.64 18.16 18.26 100,612 -0.16(-0.87%)
Sep 25, 2019 18.18 18.46 18.13 18.42 162,383 +0.24(+1.32%)
Sep 24, 2019 18.29 18.44 18.11 18.18 191,017 -0.12(-0.66%)
Sep 23, 2019 18.45 18.61 18.25 18.30 144,045 -0.19(-1.03%)
Sep 20, 2019 18.58 18.70 18.23 18.49 486,100 -0.08(-0.43%)
Sep 19, 2019 18.70 19.07 18.57 18.57 354,899 -0.20(-1.07%)
Sep 18, 2019 19.04 19.10 18.68 18.77 128,547 -0.23(-1.21%)
Sep 17, 2019 19.23 19.31 18.90 19.00 183,047 -0.06(-0.31%)
Sep 16, 2019 19.14 19.40 18.82 19.06 281,717 +0.08(+0.42%)
Sep 13, 2019 19.38 19.44 18.86 18.98 280,700 -0.23(-1.20%)
Sep 12, 2019 18.42 19.32 18.10 19.21 309,353 +0.81(+4.40%)
Sep 11, 2019 18.22 18.41 17.97 18.40 479,589 +0.41(+2.28%)
Sep 10, 2019 17.89 18.31 17.65 17.99 523,059 -0.01(-0.06%)
Sep 09, 2019 18.03 18.22 17.81 18.00 354,235 +0.10(+0.56%)
Sep 06, 2019 18.29 19.21 17.82 17.90 647,400 +0.75(+4.37%)
Sep 05, 2019 16.87 17.20 16.74 17.15 342,136 +0.38(+2.27%)
Sep 04, 2019 17.02 17.14 16.73 16.77 208,579 -0.09(-0.53%)
Sep 03, 2019 17.02 17.10 16.61 16.86 140,900 -0.36(-2.09%)
Aug 30, 2019 17.15 17.24 17.01 17.22 112,900 +0.21(+1.23%)
Aug 29, 2019 16.82 17.09 16.79 17.01 85,302 +0.35(+2.10%)
Aug 28, 2019 16.35 16.73 16.29 16.66 103,417 +0.26(+1.59%)
Aug 27, 2019 16.80 16.93 16.36 16.40 116,892 -0.32(-1.91%)
Aug 26, 2019 16.61 16.89 16.51 16.72 111,315 +0.27(+1.64%)
Aug 23, 2019 16.99 16.99 16.37 16.45 163,800 -0.66(-3.86%)
Aug 22, 2019 17.27 17.30 16.95 17.11 74,117 -0.14(-0.81%)
Aug 21, 2019 17.25 17.33 17.10 17.25 102,356 +0.19(+1.11%)
Aug 20, 2019 17.22 17.29 16.94 17.06 131,008 -0.22(-1.27%)
Aug 19, 2019 17.52 17.60 17.09 17.28 89,834 +0.01(+0.06%)
Aug 16, 2019 17.15 17.30 17.02 17.27 90,600 +0.22(+1.29%)
Aug 15, 2019 16.96 17.17 16.87 17.05 117,272 +0.11(+0.65%)
Aug 14, 2019 17.25 17.32 16.83 16.94 100,559 -0.62(-3.53%)
Aug 13, 2019 17.50 17.89 17.44 17.56 93,575 -0.03(-0.17%)
Aug 12, 2019 17.60 17.69 17.42 17.59 67,695 -0.09(-0.51%)
Aug 09, 2019 17.83 17.90 17.33 17.68 238,700 -0.22(-1.23%)
Aug 08, 2019 18.03 18.16 17.88 17.90 308,064 -0.07(-0.39%)
Aug 07, 2019 17.74 18.03 17.63 17.97 272,714 -0.04(-0.22%)
Aug 06, 2019 18.02 18.24 17.71 18.01 73,077 +0.02(+0.11%)
Aug 05, 2019 17.86 18.09 17.74 17.99 119,381 -0.28(-1.53%)
Aug 02, 2019 18.34 18.35 17.99 18.27 85,200 -0.23(-1.24%)
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.