Skip to main content

Quanex Building Products Corp (NY: NX )

28.72 -0.33 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 15.66 15.66 15.29 15.29 214,192 -0.32(-2.04%)
May 30, 2018 15.38 15.64 15.29 15.61 201,038 +0.32(+2.08%)
May 29, 2018 15.38 15.61 15.20 15.29 285,654 -0.23(-1.47%)
May 25, 2018 15.52 15.52 15.52 0 -0.36(-2.29%)
May 24, 2018 15.89 15.89 15.61 15.89 162,794 -0.09(-0.57%)
May 23, 2018 15.98 16.07 15.75 15.98 109,142 -0.05(-0.28%)
May 22, 2018 16.20 16.25 15.89 16.02 96,447 -0.18(-1.12%)
May 21, 2018 16.34 16.39 16.07 16.20 117,362 -0.05(-0.28%)
May 18, 2018 15.93 16.30 15.89 16.25 133,387 +0.41(+2.59%)
May 17, 2018 15.52 15.89 15.52 15.84 127,691 +0.36(+2.35%)
May 16, 2018 15.52 15.70 15.34 15.48 197,825 +0.00(+0.00%)
May 15, 2018 15.70 15.79 15.43 15.48 177,013 -0.32(-2.02%)
May 14, 2018 15.98 16.02 15.70 15.79 194,602 -0.18(-1.14%)
May 11, 2018 16.11 16.34 15.93 15.98 76,322 -0.18(-1.13%)
May 10, 2018 16.20 16.34 16.11 16.16 233,884 +0.09(+0.57%)
May 09, 2018 16.57 16.57 15.79 16.07 199,630 -0.46(-2.75%)
May 08, 2018 16.34 16.61 16.07 16.52 161,000 +0.32(+1.97%)
May 07, 2018 16.16 16.39 15.98 16.20 93,430 +0.14(+0.85%)
May 04, 2018 15.66 16.16 15.66 16.07 85,955 +0.27(+1.73%)
May 03, 2018 15.61 15.89 15.52 15.79 117,441 +0.05(+0.29%)
May 02, 2018 15.75 15.89 15.66 15.75 240,327 -0.09(-0.57%)
May 01, 2018 15.48 15.84 15.29 15.84 220,795 +0.23(+1.46%)
Apr 30, 2018 15.93 15.93 15.48 15.61 125,172 -0.27(-1.72%)
Apr 27, 2018 15.70 16.07 15.66 15.89 181,472 +0.18(+1.16%)
Apr 26, 2018 15.66 15.84 15.52 15.70 130,579 +0.09(+0.58%)
Apr 25, 2018 15.70 15.79 15.52 15.61 357,620 -0.05(-0.29%)
Apr 24, 2018 15.89 15.98 15.52 15.66 97,487 -0.18(-1.15%)
Apr 23, 2018 15.89 15.98 15.57 15.84 80,497 +0.05(+0.29%)
Apr 20, 2018 16.02 16.07 15.70 15.79 80,798 -0.27(-1.70%)
Apr 19, 2018 16.52 16.52 15.98 16.07 237,534 -0.59(-3.55%)
Apr 18, 2018 16.57 16.80 16.52 16.66 114,284 +0.18(+1.11%)
Apr 17, 2018 16.39 16.61 16.20 16.48 122,942 +0.18(+1.12%)
Apr 16, 2018 15.98 16.39 15.84 16.30 458,989 +0.41(+2.58%)
Apr 13, 2018 15.98 15.98 15.61 15.89 114,217 -0.05(-0.29%)
Apr 12, 2018 16.20 16.30 15.79 15.93 134,059 -0.18(-1.13%)
Apr 11, 2018 16.11 16.30 15.89 16.11 134,569 -0.14(-0.84%)
Apr 10, 2018 16.43 16.43 16.16 16.25 98,242 +0.05(+0.28%)
Apr 09, 2018 16.48 16.61 16.20 16.20 148,520 -0.14(-0.84%)
Apr 06, 2018 16.20 16.52 15.75 16.34 201,018 +0.00(+0.00%)
Apr 05, 2018 16.57 16.61 16.20 16.34 126,609 +0.00(+0.00%)
Apr 04, 2018 15.70 16.39 15.70 16.34 173,812 +0.36(+2.28%)
Apr 03, 2018 15.52 16.02 15.38 15.98 212,227 +0.55(+3.54%)
Apr 02, 2018 15.79 15.89 15.25 15.43 217,514 -0.41(-2.59%)
Mar 29, 2018 15.84 15.84 15.84 0 +0.00(+0.00%)
Mar 28, 2018 15.79 15.93 15.57 15.84 152,625 +0.14(+0.87%)
Mar 27, 2018 16.16 16.16 15.48 15.70 188,659 -0.41(-2.54%)
Mar 26, 2018 15.84 16.11 15.66 16.11 237,267 +0.55(+3.51%)
Mar 23, 2018 16.07 16.30 15.57 15.57 224,063 -0.46(-2.84%)
Mar 22, 2018 16.52 16.75 15.93 16.02 229,834 -0.59(-3.56%)
Mar 21, 2018 16.30 16.80 16.30 16.61 644,653 +0.27(+1.67%)
Mar 20, 2018 16.34 16.52 16.11 16.34 278,996 +0.09(+0.56%)
Mar 19, 2018 16.43 16.43 15.84 16.25 263,400 -0.32(-1.92%)
Mar 16, 2018 16.11 16.84 16.11 16.57 684,672 +0.46(+2.83%)
Mar 15, 2018 16.57 16.84 15.98 16.11 580,414 -0.41(-2.48%)
Mar 14, 2018 16.57 16.66 16.18 16.52 671,466 +0.08(+0.50%)
Mar 13, 2018 17.12 17.17 16.21 16.44 248,403 -0.59(-3.47%)
Mar 12, 2018 16.35 17.12 16.26 17.03 226,094 +0.77(+4.75%)
Mar 09, 2018 15.85 16.44 15.44 16.26 433,670 +0.59(+3.77%)
Mar 08, 2018 15.71 15.90 15.44 15.67 322,916 +0.09(+0.58%)
Mar 07, 2018 15.17 15.58 407,623 -1.23(-7.30%)
Mar 06, 2018 17.26 17.44 16.44 16.80 658,748 +0.95(+6.02%)
Mar 05, 2018 15.40 16.10 15.21 15.85 437,623 +0.41(+2.65%)
Mar 02, 2018 15.08 15.53 14.99 15.44 308,305 +0.27(+1.80%)
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.