Quanex Building Products Corp (NY: NX )

25.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 15.95 16.35 15.80 16.30 92,506 +0.45(+2.84%)
Oct 28, 2016 15.90 16.10 15.75 15.85 97,355 -0.05(-0.31%)
Oct 27, 2016 16.25 16.30 15.75 15.90 80,430 -0.30(-1.85%)
Oct 26, 2016 16.25 16.40 16.10 16.20 94,520 -0.05(-0.31%)
Oct 25, 2016 16.50 16.60 16.20 16.25 119,190 -0.40(-2.40%)
Oct 24, 2016 16.65 16.85 16.50 16.65 90,724 +0.15(+0.91%)
Oct 21, 2016 16.25 16.55 16.25 16.50 68,240 +0.05(+0.30%)
Oct 20, 2016 16.40 16.60 16.30 16.45 97,044 -0.05(-0.30%)
Oct 19, 2016 16.25 16.60 16.05 16.50 103,126 +0.25(+1.54%)
Oct 18, 2016 16.60 16.85 15.62 16.25 156,672 -0.45(-2.69%)
Oct 17, 2016 16.90 17.05 16.65 16.70 57,792 -0.20(-1.18%)
Oct 14, 2016 16.80 17.20 16.80 16.90 120,935 +0.15(+0.90%)
Oct 13, 2016 16.85 16.95 16.55 16.75 182,883 -0.20(-1.18%)
Oct 12, 2016 16.85 17.10 16.70 16.95 102,085 +0.15(+0.89%)
Oct 11, 2016 17.50 17.50 16.65 16.80 123,917 -0.70(-4.00%)
Oct 10, 2016 17.45 17.70 17.15 17.50 76,021 +0.22(+1.27%)
Oct 07, 2016 17.74 17.74 17.26 17.28 84,573 -0.52(-2.92%)
Oct 06, 2016 17.34 17.85 17.24 17.80 173,486 +0.42(+2.42%)
Oct 05, 2016 17.04 17.40 16.92 17.38 211,564 +0.37(+2.18%)
Oct 04, 2016 17.17 17.32 16.96 17.01 105,620 -0.08(-0.47%)
Oct 03, 2016 17.14 17.18 16.97 17.09 103,187 -0.17(-0.98%)
Sep 30, 2016 17.07 17.32 16.99 17.26 198,829 +0.22(+1.29%)
Sep 29, 2016 17.35 17.40 17.00 17.04 118,887 -0.35(-2.01%)
Sep 28, 2016 17.36 17.48 17.18 17.39 171,701 -0.02(-0.11%)
Sep 27, 2016 17.41 17.51 17.37 17.41 130,183 -0.08(-0.46%)
Sep 26, 2016 17.42 17.70 17.35 17.49 148,459 -0.06(-0.34%)
Sep 23, 2016 17.54 17.69 17.48 17.55 188,400 +0.05(+0.29%)
Sep 22, 2016 17.28 17.53 17.27 17.50 159,454 +0.33(+1.92%)
Sep 21, 2016 17.08 17.33 16.96 17.17 208,281 +0.12(+0.70%)
Sep 20, 2016 17.21 17.21 17.00 17.05 130,387 -0.16(-0.93%)
Sep 19, 2016 17.11 17.42 17.04 17.21 161,524 +0.11(+0.64%)
Sep 16, 2016 17.25 17.25 17.02 17.10 261,019 -0.15(-0.87%)
Sep 15, 2016 17.31 17.51 17.21 17.25 129,513 -0.12(-0.69%)
Sep 14, 2016 17.34 17.45 17.12 17.37 244,554 +0.00(+0.00%)
Sep 13, 2016 18.00 18.06 17.36 17.37 217,178 -0.69(-3.82%)
Sep 12, 2016 17.72 18.09 17.72 18.06 258,698 +0.29(+1.63%)
Sep 09, 2016 17.89 18.01 17.62 17.77 615,412 -0.31(-1.71%)
Sep 08, 2016 18.13 18.42 17.94 18.08 512,788 -0.31(-1.69%)
Sep 07, 2016 18.00 18.55 17.03 18.39 984,028 -1.29(-6.55%)
Sep 06, 2016 19.69 19.80 19.28 19.68 211,941 +0.10(+0.51%)
Sep 02, 2016 19.59 19.58 19.58 19.58 79,700 +0.08(+0.41%)
Sep 01, 2016 19.28 19.51 19.22 19.50 117,016 +0.17(+0.88%)
Aug 31, 2016 19.63 19.70 19.22 19.33 101,561 -0.32(-1.63%)
Aug 30, 2016 19.65 19.83 19.53 19.65 66,326 -0.07(-0.35%)
Aug 29, 2016 19.55 19.72 19.42 19.72 109,756 +0.23(+1.18%)
Aug 26, 2016 19.81 19.90 19.40 19.49 74,319 -0.31(-1.57%)
Aug 25, 2016 19.85 19.90 19.73 19.80 68,016 -0.13(-0.65%)
Aug 24, 2016 19.93 20.04 19.78 19.93 110,197 -0.07(-0.35%)
Aug 23, 2016 20.02 20.16 19.80 20.00 576,490 -0.02(-0.10%)
Aug 22, 2016 19.64 20.03 19.38 20.02 136,527 +0.38(+1.93%)
Aug 19, 2016 19.44 19.74 19.27 19.64 108,851 +0.21(+1.08%)
Aug 18, 2016 19.49 19.59 19.41 19.43 77,547 -0.07(-0.36%)
Aug 17, 2016 19.56 19.60 19.34 19.50 99,738 -0.12(-0.61%)
Aug 16, 2016 19.97 20.04 19.61 19.62 112,449 -0.42(-2.10%)
Aug 15, 2016 20.17 20.34 19.89 20.04 201,098 -0.02(-0.10%)
Aug 12, 2016 20.40 20.43 19.85 20.06 129,939 -0.33(-1.62%)
Aug 11, 2016 20.49 20.63 20.29 20.39 62,235 -0.07(-0.34%)
Aug 10, 2016 20.69 20.82 20.35 20.46 67,914 -0.25(-1.21%)
Aug 09, 2016 20.54 20.99 20.29 20.71 173,283 +0.13(+0.63%)
Aug 08, 2016 20.25 20.61 20.03 20.58 183,262 +0.36(+1.78%)
Aug 05, 2016 20.12 20.34 20.01 20.22 180,315 +0.22(+1.10%)
Aug 04, 2016 20.18 20.18 19.89 20.00 130,424 -0.12(-0.60%)
Aug 03, 2016 19.94 20.19 19.73 20.12 120,702 +0.08(+0.40%)
Aug 02, 2016 20.27 20.47 19.81 20.04 149,967 -0.28(-1.38%)
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.