Quanex Building Products Corp (NY: NX )

21.70 USD -0.05 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 20.26 20.26 19.88 20.02 348,819 +0.13(+0.65%)
Oct 30, 2014 19.73 20.12 19.55 19.89 195,106 +0.14(+0.71%)
Oct 29, 2014 19.61 19.65 19.53 19.75 156,085 +0.15(+0.77%)
Oct 28, 2014 19.41 19.72 19.26 19.60 257,245 +0.34(+1.77%)
Oct 27, 2014 19.33 19.34 19.33 19.26 137,187 -0.07(-0.36%)
Oct 24, 2014 19.46 19.46 19.30 19.33 133,320 -0.07(-0.36%)
Oct 23, 2014 19.17 19.57 19.07 19.40 196,167 +0.47(+2.48%)
Oct 22, 2014 19.18 19.32 18.90 18.93 180,335 -0.16(-0.84%)
Oct 21, 2014 19.00 19.31 18.90 19.09 157,759 +0.15(+0.79%)
Oct 20, 2014 18.44 18.94 18.44 18.94 189,873 +0.43(+2.32%)
Oct 17, 2014 18.69 18.73 18.42 18.51 299,597 -0.06(-0.32%)
Oct 16, 2014 18.15 18.71 18.15 18.57 320,517 +0.15(+0.81%)
Oct 15, 2014 17.58 18.49 17.35 18.42 272,999 +0.61(+3.43%)
Oct 14, 2014 17.50 17.96 17.42 17.81 345,411 +0.47(+2.71%)
Oct 13, 2014 17.18 17.50 17.08 17.34 252,571 +0.22(+1.29%)
Oct 10, 2014 17.52 17.68 17.08 17.12 298,892 -0.48(-2.73%)
Oct 09, 2014 18.01 18.05 17.55 17.60 252,581 -0.42(-2.33%)
Oct 08, 2014 17.56 18.03 17.26 18.02 338,431 +0.44(+2.50%)
Oct 07, 2014 17.65 17.73 17.39 17.58 330,856 -0.20(-1.12%)
Oct 06, 2014 17.91 17.98 17.67 17.78 259,555 -0.13(-0.73%)
Oct 03, 2014 17.90 18.02 17.53 17.91 380,963 -0.10(-0.56%)
Oct 02, 2014 17.71 18.12 17.69 18.01 220,201 +0.26(+1.46%)
Oct 01, 2014 18.05 18.28 17.71 17.75 273,213 -0.34(-1.88%)
Sep 30, 2014 18.37 18.47 18.04 18.09 388,982 -0.23(-1.26%)
Sep 29, 2014 18.08 18.45 18.04 18.32 206,052 +0.04(+0.22%)
Sep 26, 2014 18.40 18.46 18.23 18.28 203,208 -0.09(-0.49%)
Sep 25, 2014 18.39 18.50 18.27 18.37 263,474 -0.04(-0.22%)
Sep 24, 2014 18.39 18.62 18.28 18.41 224,676 +0.06(+0.33%)
Sep 23, 2014 18.29 18.44 18.25 18.35 276,237 +0.00(+0.00%)
Sep 22, 2014 18.30 18.37 18.16 18.35 472,709 -0.04(-0.22%)
Sep 19, 2014 18.13 18.42 18.09 18.39 426,040 +0.29(+1.60%)
Sep 18, 2014 18.15 18.38 18.07 18.10 91,349 -0.02(-0.11%)
Sep 17, 2014 17.80 18.43 17.80 18.12 122,719 +0.29(+1.63%)
Sep 16, 2014 17.50 17.92 17.41 17.83 159,003 +0.30(+1.71%)
Sep 15, 2014 17.98 18.11 17.47 17.53 164,117 -0.48(-2.67%)
Sep 12, 2014 18.21 18.21 17.81 18.01 162,071 -0.21(-1.15%)
Sep 11, 2014 18.16 18.37 18.11 18.22 141,317 -0.10(-0.55%)
Sep 10, 2014 18.49 18.55 18.03 18.32 371,899 -0.28(-1.51%)
Sep 09, 2014 19.39 19.66 18.18 18.60 636,475 +0.28(+1.53%)
Sep 08, 2014 18.14 18.36 18.10 18.32 145,801 +0.13(+0.71%)
Sep 05, 2014 17.94 18.20 17.87 18.19 160,917 +0.17(+0.94%)
Sep 04, 2014 18.13 18.34 17.94 18.02 122,559 -0.04(-0.22%)
Sep 03, 2014 18.14 18.29 17.99 18.06 250,747 -0.05(-0.28%)
Sep 02, 2014 18.12 18.25 17.92 18.11 165,723 +0.05(+0.28%)
Aug 29, 2014 18.04 18.06 18.06 18.06 137,700 +0.02(+0.11%)
Aug 28, 2014 18.18 18.22 18.00 18.04 87,111 -0.28(-1.53%)
Aug 27, 2014 18.37 18.39 18.15 18.32 108,607 -0.06(-0.33%)
Aug 26, 2014 18.06 18.42 17.91 18.38 277,624 +0.29(+1.60%)
Aug 25, 2014 18.30 18.40 17.92 18.09 146,590 -0.10(-0.55%)
Aug 22, 2014 18.15 18.32 17.98 18.19 144,370 +0.02(+0.11%)
Aug 21, 2014 18.19 18.34 18.02 18.17 127,799 -0.03(-0.16%)
Aug 20, 2014 18.29 18.31 18.14 18.20 69,212 -0.20(-1.09%)
Aug 19, 2014 18.02 18.45 18.01 18.40 180,877 +0.39(+2.17%)
Aug 18, 2014 17.96 18.25 17.81 18.01 202,215 +0.23(+1.29%)
Aug 15, 2014 17.95 17.95 17.66 17.78 194,838 -0.01(-0.06%)
Aug 14, 2014 17.74 17.85 17.59 17.79 83,615 +0.10(+0.57%)
Aug 13, 2014 17.65 17.73 17.63 17.69 92,909 +0.04(+0.23%)
Aug 12, 2014 17.62 17.71 17.51 17.65 133,633 -0.05(-0.28%)
Aug 11, 2014 17.73 17.92 17.56 17.70 73,605 +0.07(+0.40%)
Aug 08, 2014 17.43 17.78 17.37 17.63 94,298 +0.19(+1.09%)
Aug 07, 2014 17.64 17.68 17.36 17.44 77,818 -0.14(-0.80%)
Aug 06, 2014 17.28 17.72 17.28 17.58 79,523 +0.17(+0.98%)
Aug 05, 2014 17.37 17.56 17.26 17.41 153,039 -0.06(-0.34%)
Aug 04, 2014 17.13 17.48 17.10 17.47 145,883 +0.38(+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.