Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 16.06 16.20 16.00 16.06 250,529 -0.01(-0.06%)
Dec 30, 2019 16.26 16.35 16.02 16.06 299,367 -0.20(-1.21%)
Dec 27, 2019 16.47 16.64 16.24 16.26 298,720 -0.22(-1.31%)
Dec 26, 2019 16.77 16.85 16.45 16.48 209,935 -0.39(-2.34%)
Dec 24, 2019 16.63 16.91 16.57 16.87 199,891 +0.22(+1.30%)
Dec 23, 2019 16.92 16.96 16.15 16.66 379,886 -0.22(-1.28%)
Dec 20, 2019 17.52 17.62 16.82 16.87 750,524 -0.68(-3.86%)
Dec 19, 2019 17.79 17.86 17.43 17.55 269,238 -0.18(-1.01%)
Dec 18, 2019 17.95 17.95 17.53 17.73 403,270 -0.09(-0.53%)
Dec 17, 2019 18.14 18.14 17.74 17.82 717,853 -0.36(-1.96%)
Dec 16, 2019 18.70 18.75 18.09 18.18 686,696 -0.30(-1.63%)
Dec 13, 2019 18.41 19.20 18.30 18.48 450,527 +0.13(+0.72%)
Dec 12, 2019 18.03 18.67 17.65 18.35 758,047 -0.14(-0.76%)
Dec 11, 2019 17.91 18.69 17.91 18.49 454,702 +0.66(+3.67%)
Dec 10, 2019 17.86 18.18 17.73 17.83 459,709 -0.46(-2.51%)
Dec 09, 2019 18.11 18.47 17.75 18.29 813,445 +0.19(+1.03%)
Dec 06, 2019 18.34 18.49 17.88 18.11 481,428 -0.06(-0.31%)
Dec 05, 2019 17.69 18.17 17.65 18.16 544,745 +0.43(+2.43%)
Dec 04, 2019 17.38 17.90 17.29 17.73 226,968 +0.44(+2.54%)
Dec 03, 2019 17.59 17.59 17.27 17.29 221,405 -0.41(-2.33%)
Dec 02, 2019 18.22 18.22 17.61 17.70 252,890 -0.51(-2.83%)
Nov 29, 2019 18.10 18.27 18.01 18.22 77,870 +0.12(+0.67%)
Nov 27, 2019 18.00 18.27 17.87 18.10 187,465 +0.21(+1.15%)
Nov 26, 2019 17.80 18.07 17.78 17.89 202,415 +0.12(+0.68%)
Nov 25, 2019 17.58 17.88 17.39 17.77 118,946 +0.31(+1.77%)
Nov 22, 2019 17.47 17.49 17.28 17.46 93,679 +0.08(+0.48%)
Nov 21, 2019 17.85 17.85 17.33 17.38 104,653 -0.38(-2.16%)
Nov 20, 2019 17.75 18.14 17.74 17.76 190,835 -0.15(-0.84%)
Nov 19, 2019 18.02 18.03 17.80 17.91 155,348 +0.01(+0.05%)
Nov 18, 2019 17.82 17.92 17.63 17.90 97,644 +0.05(+0.26%)
Nov 15, 2019 18.10 18.25 17.84 17.85 178,386 -0.10(-0.57%)
Nov 14, 2019 17.92 18.13 17.76 17.96 259,630 +0.00(+0.00%)
Nov 13, 2019 18.02 18.22 17.89 17.96 435,664 -0.17(-0.93%)
Nov 12, 2019 17.95 18.21 17.92 18.12 122,937 +0.14(+0.78%)
Nov 11, 2019 17.87 18.01 17.87 17.98 68,307 +0.07(+0.37%)
Nov 08, 2019 17.94 18.03 17.83 17.92 197,399 -0.08(-0.47%)
Nov 07, 2019 18.14 18.26 17.93 18.00 146,202 -0.04(-0.21%)
Nov 06, 2019 18.04 18.10 17.86 18.04 143,035 -0.09(-0.52%)
Nov 05, 2019 18.15 18.27 17.96 18.13 124,817 +0.07(+0.36%)
Nov 04, 2019 18.00 18.14 17.84 18.07 169,561 +0.18(+0.99%)
Nov 01, 2019 18.22 18.26 17.82 17.89 357,947 -0.17(-0.93%)
Oct 31, 2019 17.96 18.07 17.84 18.06 121,797 +0.00(+0.00%)
Oct 30, 2019 18.15 18.26 17.86 18.06 143,520 -0.14(-0.77%)
Oct 29, 2019 17.67 18.30 17.67 18.20 410,069 +0.42(+2.37%)
Oct 28, 2019 17.60 17.94 17.60 17.78 143,673 +0.16(+0.90%)
Oct 25, 2019 17.39 17.74 17.39 17.62 139,931 +0.22(+1.24%)
Oct 24, 2019 17.66 17.66 17.35 17.40 146,380 -0.12(-0.69%)
Oct 23, 2019 17.44 17.74 17.38 17.53 207,605 -0.03(-0.16%)
Oct 22, 2019 17.66 17.69 17.36 17.55 105,603 -0.09(-0.53%)
Oct 21, 2019 17.86 18.03 17.63 17.65 134,371 +0.04(+0.21%)
Oct 18, 2019 17.54 17.83 17.54 17.61 94,747 -0.03(-0.16%)
Oct 17, 2019 17.67 17.86 17.52 17.64 223,854 +0.07(+0.43%)
Oct 16, 2019 17.53 17.80 17.53 17.56 153,686 +0.01(+0.05%)
Oct 15, 2019 17.63 17.68 17.47 17.55 215,890 -0.07(-0.42%)
Oct 14, 2019 17.40 17.63 17.15 17.63 178,773 +0.09(+0.53%)
Oct 11, 2019 17.69 18.07 17.53 17.53 297,488 +0.02(+0.11%)
Oct 10, 2019 17.68 17.96 17.38 17.52 203,906 -0.09(-0.53%)
Oct 09, 2019 17.75 18.15 17.56 17.61 349,326 +0.06(+0.32%)
Oct 08, 2019 17.11 17.66 17.11 17.55 489,276 +0.30(+1.74%)
Oct 07, 2019 17.00 17.38 16.92 17.25 480,847 +0.08(+0.49%)
Oct 04, 2019 16.78 17.17 16.78 17.17 205,304 +0.39(+2.34%)
Oct 03, 2019 16.67 17.04 16.67 16.78 168,630 +0.00(+0.00%)
Oct 02, 2019 16.94 16.95 16.37 16.78 611,072 -0.23(-1.38%)
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.