Quanex Building Products Corp (NY: NX )

35.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 16.18 16.63 16.18 16.59 353,719 +0.44(+2.72%)
Jan 28, 2016 16.12 16.26 15.92 16.15 86,177 +0.24(+1.52%)
Jan 27, 2016 16.12 16.28 15.88 15.91 150,253 -0.24(-1.50%)
Jan 26, 2016 15.74 16.32 15.65 16.15 311,849 +0.50(+3.21%)
Jan 25, 2016 16.38 16.38 15.62 15.65 216,827 -0.74(-4.54%)
Jan 22, 2016 16.29 16.81 16.12 16.39 232,270 +0.35(+2.18%)
Jan 21, 2016 16.41 16.55 16.03 16.04 201,813 -0.33(-2.03%)
Jan 20, 2016 15.75 16.46 15.61 16.38 460,744 +0.36(+2.24%)
Jan 19, 2016 16.54 16.61 15.85 16.02 229,084 -0.36(-2.19%)
Jan 15, 2016 16.22 16.38 16.38 16.38 239,434 -0.28(-1.67%)
Jan 14, 2016 17.04 17.14 16.63 16.65 187,365 -0.35(-2.06%)
Jan 13, 2016 17.29 17.61 16.86 17.00 240,079 -0.29(-1.66%)
Jan 12, 2016 17.52 17.61 17.10 17.29 268,338 -0.12(-0.67%)
Jan 11, 2016 17.67 17.75 17.30 17.41 252,404 -0.13(-0.77%)
Jan 08, 2016 18.02 18.10 17.50 17.54 380,561 -0.30(-1.71%)
Jan 07, 2016 17.86 18.09 17.63 17.84 267,433 -0.32(-1.78%)
Jan 06, 2016 18.24 18.56 17.93 18.17 272,674 -0.44(-2.36%)
Jan 05, 2016 18.86 18.90 18.46 18.61 252,228 +0.01(+0.05%)
Jan 04, 2016 18.47 18.71 18.25 18.60 273,803 -0.09(-0.48%)
Dec 31, 2015 18.80 18.69 18.69 18.69 281,609 -0.21(-1.09%)
Dec 30, 2015 19.00 19.12 18.80 18.89 215,255 -0.21(-1.08%)
Dec 29, 2015 19.21 19.41 18.82 19.10 146,133 -0.04(-0.19%)
Dec 28, 2015 18.78 19.23 18.75 19.14 230,916 +0.30(+1.62%)
Dec 24, 2015 18.67 18.83 18.83 18.83 298,010 +0.07(+0.38%)
Dec 23, 2015 18.60 18.93 18.51 18.76 329,863 +0.22(+1.16%)
Dec 22, 2015 18.24 18.60 18.15 18.54 231,797 +0.35(+1.92%)
Dec 21, 2015 17.95 18.28 17.82 18.19 328,883 +0.39(+2.16%)
Dec 18, 2015 17.84 17.93 17.60 17.81 1,078,799 -0.03(-0.15%)
Dec 17, 2015 18.04 18.14 17.62 17.84 221,764 -0.22(-1.24%)
Dec 16, 2015 17.63 18.08 17.38 18.06 292,302 +0.58(+3.33%)
Dec 15, 2015 16.35 17.49 16.20 17.48 611,632 +1.31(+8.09%)
Dec 14, 2015 16.23 17.20 15.94 16.17 473,372 +0.15(+0.95%)
Dec 11, 2015 15.45 16.08 15.32 16.02 373,957 +0.11(+0.68%)
Dec 10, 2015 15.69 15.94 15.46 15.91 245,643 +0.23(+1.48%)
Dec 09, 2015 16.06 16.17 15.65 15.68 179,447 -0.38(-2.39%)
Dec 08, 2015 16.28 16.45 15.92 16.06 131,329 -0.49(-2.97%)
Dec 07, 2015 16.95 16.96 16.38 16.55 196,221 -0.41(-2.43%)
Dec 04, 2015 16.96 17.18 16.91 16.96 236,345 -0.02(-0.10%)
Dec 03, 2015 17.27 17.46 16.93 16.98 215,569 -0.29(-1.66%)
Dec 02, 2015 16.94 17.31 16.87 17.27 213,593 +0.37(+2.17%)
Dec 01, 2015 16.62 16.91 16.45 16.90 156,035 +0.26(+1.56%)
Nov 30, 2015 16.43 16.70 16.20 16.64 117,314 +0.19(+1.14%)
Nov 27, 2015 16.45 16.56 16.36 16.45 39,898 -0.03(-0.16%)
Nov 25, 2015 16.36 16.48 16.48 16.48 122,559 +0.08(+0.49%)
Nov 24, 2015 16.36 16.62 16.28 16.40 73,666 -0.08(-0.49%)
Nov 23, 2015 16.67 16.86 16.45 16.48 132,445 -0.25(-1.50%)
Nov 20, 2015 16.62 16.79 16.57 16.73 399,758 +0.17(+1.03%)
Nov 19, 2015 16.34 16.58 16.11 16.56 132,575 +0.23(+1.42%)
Nov 18, 2015 16.20 16.46 16.10 16.33 142,918 +0.21(+1.33%)
Nov 17, 2015 16.33 16.54 16.10 16.11 109,654 -0.14(-0.88%)
Nov 16, 2015 16.00 16.37 15.97 16.26 220,719 +0.21(+1.28%)
Nov 13, 2015 16.00 16.23 15.90 16.05 274,788 -0.05(-0.33%)
Nov 12, 2015 16.50 16.68 16.09 16.11 158,840 -0.54(-3.22%)
Nov 11, 2015 16.71 16.85 16.53 16.64 80,905 -0.06(-0.37%)
Nov 10, 2015 16.45 16.81 16.39 16.70 156,564 +0.17(+1.03%)
Nov 09, 2015 17.30 17.30 16.44 16.53 199,005 -0.77(-4.44%)
Nov 06, 2015 17.07 17.33 16.86 17.30 278,846 +0.21(+1.26%)
Nov 05, 2015 17.12 17.18 16.83 17.09 211,672 -0.03(-0.16%)
Nov 04, 2015 17.24 17.48 17.05 17.12 259,574 -0.13(-0.73%)
Nov 03, 2015 17.17 17.38 17.00 17.24 257,330 +0.07(+0.42%)
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.