Quanex Building Products Corp (NY: NX )

25.28 +0.51 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 17.63 17.80 17.21 17.22 274,967 -0.39(-2.21%)
Feb 26, 2016 17.77 17.86 17.50 17.61 254,825 -0.04(-0.23%)
Feb 25, 2016 16.72 17.89 16.70 17.65 310,610 +1.03(+6.20%)
Feb 24, 2016 16.30 16.65 16.18 16.62 536,536 +0.17(+1.03%)
Feb 23, 2016 16.43 16.61 16.41 16.45 252,262 -0.05(-0.30%)
Feb 22, 2016 16.67 16.91 16.47 16.50 252,537 -0.01(-0.06%)
Feb 19, 2016 16.65 16.73 16.46 16.51 94,184 -0.17(-1.02%)
Feb 18, 2016 17.00 17.01 16.59 16.68 145,557 -0.26(-1.53%)
Feb 17, 2016 16.53 17.05 16.43 16.94 125,819 +0.51(+3.10%)
Feb 16, 2016 16.85 16.85 16.31 16.43 154,032 -0.17(-1.02%)
Feb 12, 2016 16.27 16.60 16.60 16.60 139,200 +0.50(+3.11%)
Feb 11, 2016 16.40 16.66 16.08 16.10 140,905 -0.58(-3.48%)
Feb 10, 2016 16.82 17.22 16.66 16.68 229,687 -0.05(-0.30%)
Feb 09, 2016 16.21 16.96 16.14 16.73 228,087 +0.26(+1.58%)
Feb 08, 2016 16.96 17.09 16.39 16.47 333,070 -0.71(-4.13%)
Feb 05, 2016 17.37 17.56 17.13 17.18 169,122 -0.22(-1.26%)
Feb 04, 2016 17.26 17.62 17.25 17.40 152,336 +0.15(+0.87%)
Feb 03, 2016 17.68 17.71 17.16 17.25 165,454 -0.26(-1.48%)
Feb 02, 2016 17.90 17.94 17.44 17.51 142,383 -0.64(-3.53%)
Feb 01, 2016 18.40 18.48 18.13 18.15 104,885 -0.36(-1.94%)
Jan 29, 2016 18.05 18.55 18.05 18.51 317,031 +0.49(+2.72%)
Jan 28, 2016 17.99 18.14 17.76 18.02 77,239 +0.27(+1.52%)
Jan 27, 2016 17.99 18.16 17.72 17.75 134,669 -0.27(-1.50%)
Jan 26, 2016 17.56 18.21 17.46 18.02 279,504 +0.56(+3.21%)
Jan 25, 2016 18.28 18.28 17.43 17.46 194,338 -0.83(-4.54%)
Jan 22, 2016 18.17 18.75 17.98 18.29 208,179 +0.39(+2.18%)
Jan 21, 2016 18.31 18.47 17.89 17.90 180,881 -0.37(-2.03%)
Jan 20, 2016 17.57 18.36 17.42 18.27 412,955 +0.40(+2.24%)
Jan 19, 2016 18.45 18.53 17.68 17.87 205,323 -0.40(-2.19%)
Jan 15, 2016 18.10 18.27 18.27 18.27 214,600 -0.31(-1.67%)
Jan 14, 2016 19.01 19.12 18.56 18.58 167,932 -0.39(-2.06%)
Jan 13, 2016 19.29 19.65 18.81 18.97 215,178 -0.32(-1.66%)
Jan 12, 2016 19.55 19.65 19.07 19.29 240,506 -0.13(-0.67%)
Jan 11, 2016 19.71 19.80 19.30 19.42 226,225 -0.15(-0.77%)
Jan 08, 2016 20.10 20.20 19.53 19.57 341,089 -0.34(-1.71%)
Jan 07, 2016 19.93 20.18 19.67 19.91 239,695 -0.36(-1.78%)
Jan 06, 2016 20.35 20.71 20.01 20.27 244,392 -0.49(-2.36%)
Jan 05, 2016 21.04 21.09 20.60 20.76 226,067 +0.01(+0.05%)
Jan 04, 2016 20.61 20.87 20.36 20.75 245,404 -0.10(-0.48%)
Dec 31, 2015 20.97 20.85 20.85 20.85 252,400 -0.23(-1.09%)
Dec 30, 2015 21.20 21.33 20.97 21.08 192,929 -0.23(-1.08%)
Dec 29, 2015 21.43 21.66 21.00 21.31 130,976 -0.04(-0.19%)
Dec 28, 2015 20.95 21.45 20.92 21.35 206,965 +0.34(+1.62%)
Dec 24, 2015 20.83 21.01 21.01 21.01 267,100 +0.08(+0.38%)
Dec 23, 2015 20.75 21.12 20.65 20.93 295,649 +0.24(+1.16%)
Dec 22, 2015 20.35 20.75 20.25 20.69 207,755 +0.39(+1.92%)
Dec 21, 2015 20.03 20.39 19.88 20.30 294,771 +0.43(+2.16%)
Dec 18, 2015 19.90 20.01 19.64 19.87 966,904 -0.03(-0.15%)
Dec 17, 2015 20.13 20.23 19.66 19.90 198,763 -0.25(-1.24%)
Dec 16, 2015 19.67 20.17 19.39 20.15 261,984 +0.65(+3.33%)
Dec 15, 2015 18.24 19.51 18.08 19.50 548,193 +1.46(+8.09%)
Dec 14, 2015 18.11 19.19 17.79 18.04 424,273 +0.17(+0.95%)
Dec 11, 2015 17.24 17.94 17.09 17.87 335,170 +0.08(+0.45%)
Dec 10, 2015 17.55 17.83 17.29 17.79 219,670 +0.26(+1.48%)
Dec 09, 2015 17.96 18.08 17.50 17.53 160,473 -0.43(-2.39%)
Dec 08, 2015 18.20 18.40 17.80 17.96 117,443 -0.55(-2.97%)
Dec 07, 2015 18.95 18.96 18.32 18.51 175,474 -0.46(-2.42%)
Dec 04, 2015 18.96 19.21 18.91 18.97 211,355 -0.02(-0.11%)
Dec 03, 2015 19.31 19.52 18.93 18.99 192,776 -0.32(-1.66%)
Dec 02, 2015 18.94 19.36 18.87 19.31 191,009 +0.41(+2.17%)
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.