Quanex Building Products Corp (NY: NX )

39.19 +0.40 (+1.03%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 16.80 16.96 16.52 16.73 1,115,312 -0.14(-0.84%)
Jan 29, 2015 16.77 16.97 16.69 16.88 274,718 +0.13(+0.80%)
Jan 28, 2015 17.07 17.11 16.61 16.74 298,753 -0.23(-1.36%)
Jan 27, 2015 16.88 17.25 16.88 16.97 301,385 -0.07(-0.42%)
Jan 26, 2015 16.75 17.09 16.64 17.04 230,390 +0.33(+1.97%)
Jan 23, 2015 16.68 16.80 16.57 16.72 239,185 -0.01(-0.05%)
Jan 22, 2015 16.52 16.77 16.29 16.72 199,970 +0.34(+2.06%)
Jan 21, 2015 16.40 16.52 16.16 16.39 397,055 -0.08(-0.49%)
Jan 20, 2015 16.80 16.88 16.18 16.47 307,196 -0.33(-1.96%)
Jan 16, 2015 16.33 16.95 16.33 16.80 347,490 +0.41(+2.49%)
Jan 15, 2015 16.80 16.88 16.26 16.39 304,311 -0.31(-1.86%)
Jan 14, 2015 16.57 16.84 16.50 16.70 255,584 -0.06(-0.37%)
Jan 13, 2015 16.94 17.20 16.50 16.76 448,313 -0.04(-0.26%)
Jan 12, 2015 16.74 16.99 16.50 16.80 288,172 +0.05(+0.32%)
Jan 09, 2015 16.72 16.89 16.60 16.75 320,806 +0.03(+0.16%)
Jan 08, 2015 16.32 16.74 16.22 16.72 327,228 +0.57(+3.52%)
Jan 07, 2015 16.04 16.40 15.92 16.16 242,640 +0.20(+1.22%)
Jan 06, 2015 16.24 16.33 15.79 15.96 220,974 -0.26(-1.59%)
Jan 05, 2015 16.38 16.48 16.08 16.22 288,572 -0.30(-1.83%)
Jan 02, 2015 16.77 16.95 16.30 16.52 233,687 -0.17(-1.01%)
Dec 31, 2014 16.81 16.69 16.69 16.69 241,381 -0.07(-0.42%)
Dec 30, 2014 16.76 16.88 16.57 16.76 236,453 +0.00(+0.00%)
Dec 29, 2014 16.60 16.83 16.60 16.76 211,178 +0.20(+1.18%)
Dec 26, 2014 16.45 16.66 16.45 16.56 252,879 +0.24(+1.47%)
Dec 24, 2014 16.16 16.32 16.32 16.32 184,664 +0.18(+1.10%)
Dec 23, 2014 15.82 16.23 15.76 16.15 293,679 +0.33(+2.08%)
Dec 22, 2014 15.80 15.82 15.69 15.82 324,421 +0.05(+0.34%)
Dec 19, 2014 15.78 15.84 15.68 15.76 617,162 -0.04(-0.28%)
Dec 18, 2014 16.18 16.18 15.76 15.81 574,561 -0.14(-0.89%)
Dec 17, 2014 15.96 16.05 15.88 15.95 444,341 +0.02(+0.11%)
Dec 16, 2014 15.99 16.12 15.87 15.93 747,087 -0.12(-0.77%)
Dec 15, 2014 16.24 16.42 16.05 16.06 755,734 -0.21(-1.31%)
Dec 12, 2014 17.25 17.25 15.92 16.27 975,611 -1.42(-8.04%)
Dec 11, 2014 17.84 18.16 17.56 17.69 243,100 -0.12(-0.65%)
Dec 10, 2014 18.04 18.09 17.71 17.81 207,546 -0.29(-1.62%)
Dec 09, 2014 17.75 18.11 17.61 18.10 468,112 +0.17(+0.94%)
Dec 08, 2014 18.13 18.38 17.92 17.93 165,191 -0.20(-1.12%)
Dec 05, 2014 18.00 18.23 17.98 18.14 230,370 +0.13(+0.74%)
Dec 04, 2014 17.93 18.12 17.82 18.00 217,081 +0.02(+0.10%)
Dec 03, 2014 17.96 18.07 17.76 17.99 351,800 +0.07(+0.40%)
Dec 02, 2014 17.73 18.03 17.67 17.91 336,767 +0.18(+1.00%)
Dec 01, 2014 17.52 17.84 17.36 17.74 254,739 +0.20(+1.11%)
Nov 28, 2014 17.81 17.90 17.53 17.54 112,932 -0.28(-1.59%)
Nov 26, 2014 17.75 17.83 17.83 17.83 233,857 +0.05(+0.30%)
Nov 25, 2014 17.83 18.04 17.75 17.77 197,517 -0.08(-0.45%)
Nov 24, 2014 17.82 18.02 17.75 17.85 273,847 +0.04(+0.20%)
Nov 21, 2014 18.06 18.15 17.80 17.82 137,507 -0.02(-0.10%)
Nov 20, 2014 17.38 17.85 17.28 17.83 216,923 +0.39(+2.24%)
Nov 19, 2014 17.68 17.68 17.27 17.44 158,065 -0.20(-1.16%)
Nov 18, 2014 17.52 17.76 17.42 17.65 156,387 +0.19(+1.07%)
Nov 17, 2014 17.69 17.77 17.44 17.46 147,340 -0.22(-1.25%)
Nov 14, 2014 17.52 17.81 17.44 17.68 200,107 +0.20(+1.12%)
Nov 13, 2014 17.83 17.97 17.48 17.49 238,226 -0.35(-1.99%)
Nov 12, 2014 17.78 17.93 17.65 17.84 196,640 +0.01(+0.05%)
Nov 11, 2014 17.62 17.91 17.58 17.83 376,219 +0.21(+1.21%)
Nov 10, 2014 17.83 17.96 17.61 17.62 267,326 -0.14(-0.80%)
Nov 07, 2014 17.76 17.92 17.70 17.76 343,048 -0.02(-0.10%)
Nov 06, 2014 17.90 18.02 17.72 17.78 247,669 -0.08(-0.45%)
Nov 05, 2014 17.83 17.95 17.70 17.86 185,250 +0.14(+0.80%)
Nov 04, 2014 17.76 17.94 17.65 17.72 154,776 -0.08(-0.45%)
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.