Quanex Building Products Corp (NY: NX )

38.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 18.33 18.33 18.33 0 -0.45(-2.40%)
Dec 29, 2016 18.87 19.10 18.58 18.78 77,438 -0.05(-0.24%)
Dec 28, 2016 19.28 19.37 18.74 18.83 71,016 -0.36(-1.88%)
Dec 27, 2016 19.10 19.35 19.01 19.19 93,892 +0.14(+0.71%)
Dec 23, 2016 19.05 19.05 19.05 0 +0.09(+0.48%)
Dec 22, 2016 18.92 19.23 18.74 18.96 181,588 +0.05(+0.24%)
Dec 21, 2016 19.01 19.05 18.65 18.92 203,295 -0.27(-1.41%)
Dec 20, 2016 18.56 19.19 18.49 19.19 232,910 +0.68(+3.66%)
Dec 19, 2016 18.47 18.87 18.33 18.51 319,367 +0.00(+0.00%)
Dec 16, 2016 18.74 19.77 18.17 18.51 1,582,560 +0.59(+3.27%)
Dec 15, 2016 18.24 18.69 17.65 17.93 365,825 -0.23(-1.24%)
Dec 14, 2016 18.51 18.60 18.06 18.15 139,441 -0.41(-2.19%)
Dec 13, 2016 18.83 19.01 18.38 18.56 228,967 -0.05(-0.29%)
Dec 12, 2016 19.24 19.38 18.52 18.61 159,164 -0.59(-3.05%)
Dec 09, 2016 19.20 19.42 19.06 19.20 207,036 -0.05(-0.23%)
Dec 08, 2016 18.93 19.33 18.88 19.24 194,901 +0.18(+0.95%)
Dec 07, 2016 18.39 19.06 18.30 19.06 153,497 +0.72(+3.93%)
Dec 06, 2016 18.12 18.52 17.94 18.34 159,054 +0.27(+1.50%)
Dec 05, 2016 17.85 18.25 17.71 18.07 159,584 +0.41(+2.30%)
Dec 02, 2016 17.67 17.89 17.58 17.67 56,623 -0.05(-0.25%)
Dec 01, 2016 17.71 18.12 17.58 17.71 134,771 +0.18(+1.03%)
Nov 30, 2016 17.98 17.98 17.49 17.53 157,679 -0.23(-1.27%)
Nov 29, 2016 17.80 18.07 17.62 17.76 60,104 +0.05(+0.25%)
Nov 28, 2016 18.25 18.29 17.67 17.71 118,971 -0.54(-2.96%)
Nov 25, 2016 17.98 18.25 17.80 18.25 40,289 +0.36(+2.02%)
Nov 23, 2016 17.89 17.89 17.89 0 -0.05(-0.25%)
Nov 22, 2016 17.71 18.25 17.58 17.94 182,514 +0.18(+1.02%)
Nov 21, 2016 17.76 17.85 17.44 17.76 120,011 +0.14(+0.77%)
Nov 18, 2016 17.53 17.67 17.39 17.62 148,187 +0.18(+1.03%)
Nov 17, 2016 17.35 17.71 17.26 17.44 172,891 +0.09(+0.52%)
Nov 16, 2016 17.53 17.53 17.21 17.35 159,405 -0.27(-1.53%)
Nov 15, 2016 17.44 18.16 17.17 17.62 324,270 +0.18(+1.03%)
Nov 14, 2016 16.22 17.49 16.09 17.44 253,106 +1.22(+7.50%)
Nov 11, 2016 15.05 16.31 14.83 16.22 312,377 +1.35(+9.09%)
Nov 10, 2016 15.14 15.14 14.65 14.87 289,593 -0.14(-0.90%)
Nov 09, 2016 14.29 15.05 14.29 15.01 157,937 +0.54(+3.74%)
Nov 08, 2016 14.33 14.65 14.29 14.47 90,790 +0.04(+0.31%)
Nov 07, 2016 14.38 14.47 14.24 14.42 130,482 +0.32(+2.24%)
Nov 04, 2016 13.97 14.38 13.92 14.11 138,205 +0.18(+1.29%)
Nov 03, 2016 14.20 14.24 13.92 13.92 113,685 -0.27(-1.90%)
Nov 02, 2016 14.15 14.24 13.88 14.20 109,880 +0.09(+0.64%)
Nov 01, 2016 14.69 14.69 14.02 14.11 152,449 -0.59(-3.99%)
Oct 31, 2016 14.38 14.74 14.24 14.69 102,637 +0.41(+2.84%)
Oct 28, 2016 14.33 14.51 14.20 14.29 108,017 -0.04(-0.31%)
Oct 27, 2016 14.65 14.69 14.20 14.33 89,238 -0.27(-1.85%)
Oct 26, 2016 14.65 14.78 14.51 14.60 104,871 -0.05(-0.31%)
Oct 25, 2016 14.87 14.96 14.60 14.65 132,243 -0.36(-2.40%)
Oct 24, 2016 15.01 15.19 14.87 15.01 100,660 +0.14(+0.91%)
Oct 21, 2016 14.65 14.92 14.65 14.87 75,713 +0.05(+0.30%)
Oct 20, 2016 14.78 14.96 14.69 14.83 107,672 -0.05(-0.30%)
Oct 19, 2016 14.65 14.96 14.47 14.87 114,420 +0.23(+1.54%)
Oct 18, 2016 14.96 15.19 14.08 14.65 173,830 -0.41(-2.69%)
Oct 17, 2016 15.23 15.37 15.01 15.05 64,121 -0.18(-1.18%)
Oct 14, 2016 15.14 15.50 15.14 15.23 134,179 +0.14(+0.90%)
Oct 13, 2016 15.19 15.28 14.92 15.10 202,912 -0.18(-1.18%)
Oct 12, 2016 15.19 15.41 15.05 15.28 113,265 +0.14(+0.89%)
Oct 11, 2016 15.77 15.77 15.01 15.14 137,488 -0.63(-4.00%)
Oct 10, 2016 15.73 15.95 15.46 15.77 84,346 +0.20(+1.27%)
Oct 07, 2016 15.99 15.99 15.56 15.57 93,835 -0.47(-2.92%)
Oct 06, 2016 15.63 16.09 15.54 16.04 192,486 +0.38(+2.42%)
Oct 05, 2016 15.36 15.68 15.25 15.66 234,734 +0.33(+2.17%)
Oct 04, 2016 15.48 15.61 15.29 15.33 117,187 -0.07(-0.47%)
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.