Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 17.95 17.95 17.61 17.74 393,725 +0.12(+0.65%)
Oct 30, 2014 17.48 17.83 17.32 17.62 220,223 +0.12(+0.71%)
Oct 29, 2014 17.37 17.41 17.30 17.50 176,179 +0.13(+0.77%)
Oct 28, 2014 17.20 17.47 17.07 17.36 290,362 +0.30(+1.77%)
Oct 27, 2014 17.13 17.13 17.13 17.06 154,848 -0.06(-0.36%)
Oct 24, 2014 17.24 17.24 17.10 17.13 150,483 -0.06(-0.36%)
Oct 23, 2014 16.98 17.34 16.89 17.19 221,421 +0.42(+2.48%)
Oct 22, 2014 16.99 17.12 16.74 16.77 203,551 -0.14(-0.84%)
Oct 21, 2014 16.83 17.11 16.74 16.91 178,068 +0.13(+0.79%)
Oct 20, 2014 16.34 16.78 16.34 16.78 214,316 +0.38(+2.32%)
Oct 17, 2014 16.56 16.59 16.32 16.40 338,166 -0.05(-0.32%)
Oct 16, 2014 16.08 16.58 16.08 16.45 361,779 +0.13(+0.81%)
Oct 15, 2014 15.57 16.38 15.37 16.32 308,144 +0.54(+3.42%)
Oct 14, 2014 15.50 15.91 15.43 15.78 389,878 +0.42(+2.71%)
Oct 13, 2014 15.22 15.51 15.13 15.36 285,086 +0.19(+1.28%)
Oct 10, 2014 15.52 15.66 15.13 15.17 337,370 -0.43(-2.73%)
Oct 09, 2014 15.96 15.99 15.55 15.59 285,097 -0.37(-2.33%)
Oct 08, 2014 15.56 15.97 15.29 15.96 382,000 +0.39(+2.50%)
Oct 07, 2014 15.64 15.71 15.41 15.57 373,449 -0.18(-1.12%)
Oct 06, 2014 15.87 15.93 15.65 15.75 292,969 -0.12(-0.73%)
Oct 03, 2014 15.86 15.96 15.53 15.87 430,007 -0.09(-0.56%)
Oct 02, 2014 15.69 16.05 15.67 15.96 248,549 +0.23(+1.47%)
Oct 01, 2014 15.99 16.20 15.69 15.73 308,386 -0.30(-1.88%)
Sep 30, 2014 16.27 16.37 15.98 16.03 439,058 -0.20(-1.26%)
Sep 29, 2014 16.02 16.35 15.98 16.23 232,578 +0.04(+0.22%)
Sep 26, 2014 16.30 16.35 16.15 16.20 229,368 -0.08(-0.49%)
Sep 25, 2014 16.29 16.39 16.19 16.27 297,393 -0.04(-0.22%)
Sep 24, 2014 16.29 16.50 16.20 16.31 253,600 +0.05(+0.33%)
Sep 23, 2014 16.20 16.34 16.17 16.26 311,799 +0.00(+0.00%)
Sep 22, 2014 16.21 16.27 16.09 16.26 533,564 -0.04(-0.22%)
Sep 19, 2014 16.06 16.32 16.03 16.29 480,887 +0.26(+1.60%)
Sep 18, 2014 16.08 16.29 16.01 16.04 103,109 -0.02(-0.11%)
Sep 17, 2014 15.77 16.33 15.77 16.05 138,517 +0.26(+1.63%)
Sep 16, 2014 15.50 15.88 15.42 15.80 179,472 +0.27(+1.71%)
Sep 15, 2014 15.93 16.04 15.48 15.53 185,245 -0.43(-2.67%)
Sep 12, 2014 16.13 16.13 15.78 15.96 182,935 -0.15(-0.94%)
Sep 11, 2014 16.05 16.24 16.01 16.11 159,860 -0.09(-0.55%)
Sep 10, 2014 16.35 16.40 15.94 16.19 420,700 -0.25(-1.51%)
Sep 09, 2014 17.14 17.38 16.07 16.44 719,994 +0.25(+1.53%)
Sep 08, 2014 16.04 16.23 16.00 16.19 164,933 +0.11(+0.71%)
Sep 05, 2014 15.86 16.09 15.80 16.08 182,032 +0.15(+0.94%)
Sep 04, 2014 16.03 16.21 15.86 15.93 138,641 -0.04(-0.22%)
Sep 03, 2014 16.04 16.17 15.90 15.96 283,650 -0.04(-0.28%)
Sep 02, 2014 16.02 16.13 15.84 16.01 187,469 +0.04(+0.28%)
Aug 29, 2014 15.95 15.96 15.96 15.96 155,769 +0.02(+0.11%)
Aug 28, 2014 16.07 16.11 15.91 15.95 98,541 -0.25(-1.53%)
Aug 27, 2014 16.24 16.26 16.04 16.19 122,858 -0.05(-0.33%)
Aug 26, 2014 15.96 16.28 15.83 16.25 314,054 +0.26(+1.60%)
Aug 25, 2014 16.18 16.27 15.84 15.99 165,825 -0.09(-0.55%)
Aug 22, 2014 16.04 16.19 15.89 16.08 163,314 +0.02(+0.11%)
Aug 21, 2014 16.08 16.21 15.93 16.06 144,569 -0.03(-0.16%)
Aug 20, 2014 16.17 16.19 16.04 16.09 78,294 -0.18(-1.09%)
Aug 19, 2014 15.93 16.31 15.93 16.27 204,612 +0.34(+2.17%)
Aug 18, 2014 15.88 16.13 15.74 15.92 228,750 +0.20(+1.29%)
Aug 15, 2014 15.87 15.87 15.61 15.72 220,405 -0.01(-0.06%)
Aug 14, 2014 15.68 15.78 15.55 15.73 94,587 +0.09(+0.57%)
Aug 13, 2014 15.60 15.67 15.59 15.64 105,100 +0.04(+0.23%)
Aug 12, 2014 15.58 15.65 15.48 15.60 151,168 -0.04(-0.28%)
Aug 11, 2014 15.67 15.84 15.52 15.65 83,263 +0.06(+0.40%)
Aug 08, 2014 15.41 15.72 15.35 15.58 106,671 +0.17(+1.09%)
Aug 07, 2014 15.59 15.63 15.35 15.42 88,029 -0.12(-0.80%)
Aug 06, 2014 15.28 15.66 15.28 15.54 89,958 +0.15(+0.98%)
Aug 05, 2014 15.36 15.52 15.26 15.39 173,121 -0.05(-0.34%)
Aug 04, 2014 15.14 15.45 15.12 15.44 165,026 +0.34(+2.22%)
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.