Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 16.91 17.14 16.76 16.77 164,425 -0.17(-1.00%)
Oct 29, 2015 17.25 17.34 16.85 16.94 124,482 -0.41(-2.36%)
Oct 28, 2015 17.15 17.65 16.96 17.35 236,076 +0.18(+1.04%)
Oct 27, 2015 17.59 17.61 17.10 17.17 148,267 -0.44(-2.52%)
Oct 26, 2015 17.85 18.02 17.46 17.62 121,945 -0.31(-1.74%)
Oct 23, 2015 17.85 17.99 17.54 17.93 110,107 +0.21(+1.20%)
Oct 22, 2015 17.29 17.88 17.16 17.72 130,922 +0.57(+3.32%)
Oct 21, 2015 17.55 17.78 17.11 17.15 170,606 -0.39(-2.23%)
Oct 20, 2015 17.72 17.82 17.52 17.54 133,721 -0.17(-0.95%)
Oct 19, 2015 17.84 18.02 17.53 17.71 154,902 -0.25(-1.39%)
Oct 16, 2015 17.94 17.98 17.63 17.96 124,599 +0.06(+0.35%)
Oct 15, 2015 17.62 17.91 17.37 17.89 263,005 +0.29(+1.67%)
Oct 14, 2015 18.04 18.24 17.56 17.60 233,252 -0.48(-2.65%)
Oct 13, 2015 18.04 18.46 17.96 18.08 320,792 -0.10(-0.54%)
Oct 12, 2015 17.98 18.21 17.98 18.18 160,475 +0.18(+0.99%)
Oct 09, 2015 18.01 18.20 17.87 18.00 186,074 +0.04(+0.20%)
Oct 08, 2015 17.64 18.04 17.56 17.96 196,744 +0.25(+1.40%)
Oct 07, 2015 17.28 17.82 17.28 17.72 363,698 +0.47(+2.73%)
Oct 06, 2015 17.20 17.47 17.09 17.24 224,856 +0.00(+0.00%)
Oct 05, 2015 16.76 17.27 16.74 17.24 169,793 +0.61(+3.69%)
Oct 02, 2015 16.25 16.66 16.13 16.63 171,567 +0.24(+1.46%)
Oct 01, 2015 16.21 16.44 15.85 16.39 458,050 +0.24(+1.49%)
Sep 30, 2015 16.16 16.31 15.95 16.15 387,756 +0.22(+1.39%)
Sep 29, 2015 16.20 16.33 15.85 15.93 338,085 -0.28(-1.75%)
Sep 28, 2015 16.85 17.35 16.17 16.21 205,859 -0.71(-4.20%)
Sep 25, 2015 17.09 17.47 16.92 16.92 544,658 +0.15(+0.90%)
Sep 24, 2015 16.46 16.87 16.38 16.77 182,820 +0.20(+1.18%)
Sep 23, 2015 16.75 16.87 16.47 16.58 139,170 -0.12(-0.69%)
Sep 22, 2015 17.08 17.25 16.56 16.69 172,165 -0.62(-3.59%)
Sep 21, 2015 17.22 17.41 17.18 17.32 125,612 +0.28(+1.62%)
Sep 18, 2015 17.49 17.66 16.96 17.04 537,706 -0.73(-4.10%)
Sep 17, 2015 17.95 18.13 17.72 17.77 231,103 -0.18(-0.99%)
Sep 16, 2015 17.67 18.21 17.57 17.95 376,669 +0.36(+2.02%)
Sep 15, 2015 17.66 17.67 17.32 17.59 337,566 -0.05(-0.30%)
Sep 14, 2015 17.74 17.75 17.31 17.64 272,608 -0.07(-0.40%)
Sep 11, 2015 17.59 17.73 17.25 17.72 428,243 +0.08(+0.45%)
Sep 10, 2015 18.09 18.09 17.28 17.64 472,732 -0.29(-1.63%)
Sep 09, 2015 17.92 18.55 17.07 17.93 926,430 +2.15(+13.60%)
Sep 08, 2015 15.62 15.91 15.61 15.78 356,742 +0.40(+2.60%)
Sep 04, 2015 15.30 15.38 15.38 15.38 134,145 -0.16(-1.03%)
Sep 03, 2015 15.58 15.74 15.47 15.54 125,536 +0.03(+0.17%)
Sep 02, 2015 15.32 15.57 15.11 15.52 207,967 +0.29(+1.92%)
Sep 01, 2015 15.58 15.79 15.19 15.22 313,233 -0.70(-4.40%)
Aug 31, 2015 16.27 16.58 15.83 15.92 278,847 -0.26(-1.59%)
Aug 28, 2015 15.93 16.31 15.91 16.18 135,884 +0.20(+1.28%)
Aug 27, 2015 15.63 15.98 15.42 15.98 227,244 +0.45(+2.91%)
Aug 26, 2015 15.75 15.75 15.32 15.52 265,409 +0.09(+0.57%)
Aug 25, 2015 16.30 16.35 15.33 15.44 312,568 -0.49(-3.06%)
Aug 24, 2015 15.97 16.70 15.69 15.92 344,635 -0.66(-3.96%)
Aug 21, 2015 16.66 17.00 16.53 16.58 306,337 -0.37(-2.20%)
Aug 20, 2015 17.17 17.17 16.95 16.95 146,208 -0.34(-1.95%)
Aug 19, 2015 17.33 17.44 16.97 17.29 126,520 -0.14(-0.81%)
Aug 18, 2015 17.47 17.70 17.35 17.43 171,271 -0.04(-0.20%)
Aug 17, 2015 17.48 17.56 17.25 17.47 111,204 -0.12(-0.66%)
Aug 14, 2015 17.38 17.64 17.27 17.58 102,405 +0.15(+0.87%)
Aug 13, 2015 17.35 17.83 17.15 17.43 229,406 +0.05(+0.31%)
Aug 12, 2015 17.47 17.56 16.85 17.38 295,354 -0.22(-1.26%)
Aug 11, 2015 17.57 17.71 17.43 17.60 117,094 -0.10(-0.55%)
Aug 10, 2015 17.40 17.79 17.31 17.70 260,502 +0.33(+1.89%)
Aug 07, 2015 17.36 17.52 17.22 17.37 128,644 -0.08(-0.46%)
Aug 06, 2015 17.77 17.77 17.39 17.45 120,175 -0.28(-1.60%)
Aug 05, 2015 18.35 18.53 17.73 17.73 150,456 -0.49(-2.68%)
Aug 04, 2015 17.60 18.31 17.30 18.22 401,828 +0.59(+3.37%)
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.