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, 2016 14.39 14.75 14.26 14.71 102,530 +0.41(+2.84%)
Oct 28, 2016 14.35 14.53 14.21 14.30 107,905 -0.05(-0.31%)
Oct 27, 2016 14.66 14.71 14.21 14.35 89,145 -0.27(-1.85%)
Oct 26, 2016 14.66 14.80 14.53 14.62 104,762 -0.05(-0.31%)
Oct 25, 2016 14.89 14.98 14.62 14.66 132,106 -0.36(-2.40%)
Oct 24, 2016 15.02 15.20 14.89 15.02 100,555 +0.14(+0.91%)
Oct 21, 2016 14.66 14.93 14.66 14.89 75,634 +0.05(+0.30%)
Oct 20, 2016 14.80 14.98 14.71 14.84 107,560 -0.05(-0.30%)
Oct 19, 2016 14.66 14.98 14.48 14.89 114,301 +0.23(+1.54%)
Oct 18, 2016 14.98 15.20 14.10 14.66 173,649 -0.41(-2.69%)
Oct 17, 2016 15.25 15.38 15.02 15.07 64,054 -0.18(-1.18%)
Oct 14, 2016 15.16 15.52 15.16 15.25 134,040 +0.14(+0.90%)
Oct 13, 2016 15.20 15.29 14.93 15.11 202,701 -0.18(-1.18%)
Oct 12, 2016 15.20 15.43 15.07 15.29 113,147 +0.14(+0.89%)
Oct 11, 2016 15.79 15.79 15.02 15.16 137,345 -0.63(-4.00%)
Oct 10, 2016 15.74 15.97 15.47 15.79 84,259 +0.20(+1.27%)
Oct 07, 2016 16.01 16.01 15.57 15.59 93,737 -0.47(-2.92%)
Oct 06, 2016 15.64 16.10 15.55 16.06 192,286 +0.38(+2.42%)
Oct 05, 2016 15.37 15.70 15.27 15.68 234,490 +0.33(+2.18%)
Oct 04, 2016 15.49 15.63 15.30 15.35 117,065 -0.07(-0.47%)
Oct 03, 2016 15.46 15.50 15.31 15.42 114,368 -0.15(-0.99%)
Sep 30, 2016 15.40 15.63 15.33 15.57 220,375 +0.20(+1.29%)
Sep 29, 2016 15.65 15.70 15.33 15.37 131,770 -0.32(-2.01%)
Sep 28, 2016 15.66 15.77 15.50 15.69 190,307 -0.02(-0.11%)
Sep 27, 2016 15.71 15.80 15.67 15.71 144,290 -0.07(-0.46%)
Sep 26, 2016 15.72 15.97 15.65 15.78 164,546 -0.05(-0.34%)
Sep 23, 2016 15.83 15.96 15.77 15.83 208,816 +0.05(+0.29%)
Sep 22, 2016 15.59 15.82 15.58 15.79 176,733 +0.30(+1.92%)
Sep 21, 2016 15.41 15.64 15.30 15.49 230,851 +0.11(+0.70%)
Sep 20, 2016 15.53 15.53 15.34 15.38 144,516 -0.14(-0.93%)
Sep 19, 2016 15.44 15.72 15.37 15.53 179,027 +0.10(+0.64%)
Sep 16, 2016 15.56 15.56 15.36 15.43 289,304 -0.14(-0.87%)
Sep 15, 2016 15.62 15.80 15.53 15.56 143,547 -0.11(-0.69%)
Sep 14, 2016 15.64 15.74 15.45 15.67 271,055 +0.04(+0.23%)
Sep 13, 2016 16.20 16.26 15.63 15.64 241,268 -0.62(-3.82%)
Sep 12, 2016 15.95 16.28 15.95 16.26 287,394 +0.26(+1.63%)
Sep 09, 2016 16.10 16.21 15.86 16.00 683,676 -0.28(-1.71%)
Sep 08, 2016 16.32 16.58 16.15 16.27 569,669 -0.28(-1.69%)
Sep 07, 2016 16.20 16.70 15.33 16.55 1,093,181 -1.16(-6.55%)
Sep 06, 2016 17.72 17.82 17.35 17.71 235,450 +0.09(+0.51%)
Sep 02, 2016 17.63 17.62 17.62 17.62 88,540 +0.07(+0.41%)
Sep 01, 2016 17.35 17.56 17.30 17.55 129,995 +0.15(+0.88%)
Aug 31, 2016 17.67 17.73 17.30 17.40 112,826 -0.29(-1.63%)
Aug 30, 2016 17.69 17.85 17.58 17.69 73,683 -0.06(-0.35%)
Aug 29, 2016 17.60 17.75 17.48 17.75 121,930 +0.21(+1.18%)
Aug 26, 2016 17.83 17.91 17.46 17.54 82,562 -0.28(-1.57%)
Aug 25, 2016 17.87 17.91 17.76 17.82 75,560 -0.12(-0.65%)
Aug 24, 2016 17.94 18.04 17.80 17.94 122,420 -0.06(-0.35%)
Aug 23, 2016 18.02 18.15 17.82 18.00 640,437 -0.02(-0.10%)
Aug 22, 2016 17.68 18.03 17.44 18.02 151,671 +0.34(+1.93%)
Aug 19, 2016 17.50 17.77 17.35 17.68 120,925 +0.19(+1.08%)
Aug 18, 2016 17.54 17.63 17.48 17.49 86,148 -0.06(-0.36%)
Aug 17, 2016 17.61 17.64 17.40 17.55 110,801 -0.11(-0.61%)
Aug 16, 2016 17.98 18.03 17.65 17.66 124,922 -0.38(-2.10%)
Aug 15, 2016 18.16 18.30 17.90 18.04 223,404 -0.02(-0.10%)
Aug 12, 2016 18.36 18.39 17.87 18.06 144,352 -0.30(-1.62%)
Aug 11, 2016 18.44 18.57 18.26 18.35 69,138 -0.06(-0.34%)
Aug 10, 2016 18.62 18.74 18.32 18.42 75,447 -0.22(-1.21%)
Aug 09, 2016 18.49 18.89 18.26 18.64 192,504 +0.12(+0.63%)
Aug 08, 2016 18.23 18.55 18.03 18.53 203,590 +0.32(+1.78%)
Aug 05, 2016 18.11 18.31 18.01 18.20 200,316 +0.20(+1.10%)
Aug 04, 2016 18.16 18.16 17.90 18.00 144,891 -0.11(-0.60%)
Aug 03, 2016 17.95 18.17 17.76 18.11 134,090 +0.07(+0.40%)
Aug 02, 2016 18.25 18.43 17.83 18.04 166,602 -0.25(-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.