Quanex Building Products Corp (NY: NX )

21.12 USD -0.20 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 18.92 18.78 18.78 18.78 214,500 -0.08(-0.42%)
Dec 30, 2014 18.86 18.99 18.65 18.86 210,121 +0.00(+0.00%)
Dec 29, 2014 18.68 18.94 18.68 18.86 187,661 +0.22(+1.18%)
Dec 26, 2014 18.51 18.75 18.51 18.64 224,718 +0.27(+1.47%)
Dec 24, 2014 18.18 18.37 18.37 18.37 164,100 +0.20(+1.10%)
Dec 23, 2014 17.80 18.26 17.73 18.17 260,974 +0.37(+2.08%)
Dec 22, 2014 17.78 17.80 17.66 17.80 288,293 +0.06(+0.34%)
Dec 19, 2014 17.76 17.82 17.65 17.74 548,433 -0.05(-0.28%)
Dec 18, 2014 18.21 18.21 17.74 17.79 510,576 -0.16(-0.89%)
Dec 17, 2014 17.96 18.07 17.87 17.95 394,858 +0.02(+0.11%)
Dec 16, 2014 17.99 18.14 17.86 17.93 663,889 -0.14(-0.77%)
Dec 15, 2014 18.28 18.48 18.06 18.07 671,573 -0.24(-1.31%)
Dec 12, 2014 19.41 19.41 17.91 18.31 866,964 -1.60(-8.04%)
Dec 11, 2014 20.08 20.44 19.76 19.91 216,028 -0.17(-0.85%)
Dec 10, 2014 20.34 20.40 19.97 20.08 184,066 -0.33(-1.62%)
Dec 09, 2014 20.01 20.42 19.86 20.41 415,153 +0.19(+0.94%)
Dec 08, 2014 20.44 20.72 20.21 20.22 146,503 -0.23(-1.12%)
Dec 05, 2014 20.30 20.56 20.27 20.45 204,308 +0.15(+0.74%)
Dec 04, 2014 20.22 20.43 20.09 20.30 192,522 +0.02(+0.10%)
Dec 03, 2014 20.25 20.38 20.02 20.28 312,000 +0.08(+0.40%)
Dec 02, 2014 19.99 20.33 19.92 20.20 298,668 +0.20(+1.00%)
Dec 01, 2014 19.75 20.12 19.57 20.00 225,920 +0.22(+1.11%)
Nov 28, 2014 20.08 20.18 19.77 19.78 100,156 -0.32(-1.59%)
Nov 26, 2014 20.01 20.10 20.10 20.10 207,400 +0.06(+0.30%)
Nov 25, 2014 20.10 20.34 20.01 20.04 175,172 -0.09(-0.45%)
Nov 24, 2014 20.09 20.32 20.01 20.13 242,866 +0.04(+0.20%)
Nov 21, 2014 20.36 20.47 20.07 20.09 121,951 -0.02(-0.10%)
Nov 20, 2014 19.60 20.13 19.49 20.11 192,382 +0.44(+2.24%)
Nov 19, 2014 19.93 19.93 19.47 19.67 140,183 -0.23(-1.16%)
Nov 18, 2014 19.76 20.02 19.64 19.90 138,695 +0.21(+1.07%)
Nov 17, 2014 19.95 20.04 19.67 19.69 130,671 -0.25(-1.25%)
Nov 14, 2014 19.75 20.08 19.67 19.94 177,469 +0.22(+1.12%)
Nov 13, 2014 20.11 20.26 19.71 19.72 211,275 -0.40(-1.99%)
Nov 12, 2014 20.05 20.22 19.90 20.12 174,394 +0.01(+0.05%)
Nov 11, 2014 19.87 20.19 19.82 20.11 333,656 +0.24(+1.21%)
Nov 10, 2014 20.11 20.25 19.86 19.87 237,083 -0.16(-0.80%)
Nov 07, 2014 20.03 20.21 19.96 20.03 304,238 -0.02(-0.10%)
Nov 06, 2014 20.18 20.32 19.98 20.05 219,650 -0.09(-0.45%)
Nov 05, 2014 20.11 20.24 19.96 20.14 164,292 +0.16(+0.80%)
Nov 04, 2014 20.02 20.23 19.90 19.98 137,266 -0.09(-0.45%)
Nov 03, 2014 20.03 20.14 19.90 20.07 283,198 +0.05(+0.25%)
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%)
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.