Quanex Building Products Corp (NY: NX )

24.33 +0.11 (+0.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 18.10 18.24 17.85 17.86 237,905 -0.37(-2.04%)
Mar 30, 2015 17.92 18.32 17.92 18.23 128,546 +0.40(+2.23%)
Mar 27, 2015 17.73 17.87 17.61 17.83 83,473 +0.06(+0.36%)
Mar 26, 2015 17.90 18.02 17.62 17.77 118,363 -0.14(-0.76%)
Mar 25, 2015 18.46 18.54 17.89 17.90 153,043 -0.46(-2.51%)
Mar 24, 2015 18.36 18.49 18.12 18.37 125,574 -0.04(-0.20%)
Mar 23, 2015 18.38 18.51 18.24 18.40 127,831 +0.03(+0.15%)
Mar 20, 2015 17.86 18.41 17.86 18.38 855,106 +0.65(+3.68%)
Mar 19, 2015 17.53 17.77 17.51 17.72 159,207 +0.11(+0.62%)
Mar 18, 2015 17.24 17.62 17.07 17.62 185,510 +0.38(+2.20%)
Mar 17, 2015 17.13 17.37 17.00 17.24 260,766 +0.15(+0.90%)
Mar 16, 2015 17.23 17.23 17.05 17.08 180,177 -0.07(-0.42%)
Mar 13, 2015 17.32 17.33 16.86 17.15 126,564 -0.16(-0.94%)
Mar 12, 2015 17.12 17.33 17.05 17.32 180,162 +0.33(+1.92%)
Mar 11, 2015 17.07 17.11 16.87 16.99 181,345 -0.09(-0.53%)
Mar 10, 2015 17.38 17.38 17.06 17.08 258,285 -0.46(-2.62%)
Mar 09, 2015 17.98 18.05 17.54 17.54 241,103 -0.39(-2.17%)
Mar 06, 2015 17.95 18.16 17.80 17.93 182,943 -0.20(-1.10%)
Mar 05, 2015 18.19 18.19 17.87 18.13 137,120 -0.05(-0.30%)
Mar 04, 2015 18.41 18.25 18.04 18.18 216,384 -0.06(-0.35%)
Mar 03, 2015 19.67 19.67 17.92 18.25 476,832 +0.18(+1.00%)
Mar 02, 2015 17.73 18.16 17.60 18.07 269,680 +0.38(+2.14%)
Feb 27, 2015 17.80 17.80 17.56 17.69 523,313 -0.16(-0.91%)
Feb 26, 2015 17.62 17.94 17.51 17.85 243,982 +0.24(+1.38%)
Feb 25, 2015 17.76 17.76 17.44 17.60 147,836 -0.20(-1.12%)
Feb 24, 2015 17.87 17.98 17.54 17.80 286,844 +0.06(+0.36%)
Feb 23, 2015 17.76 17.78 17.54 17.74 221,878 -0.01(-0.05%)
Feb 20, 2015 17.53 17.86 17.45 17.75 216,454 +0.24(+1.39%)
Feb 19, 2015 17.54 17.56 17.40 17.51 96,531 -0.05(-0.26%)
Feb 18, 2015 17.49 17.57 17.45 17.55 134,974 -0.01(-0.05%)
Feb 17, 2015 17.67 17.73 17.50 17.56 135,389 -0.05(-0.31%)
Feb 13, 2015 17.64 17.61 17.61 17.61 193,949 +0.02(+0.10%)
Feb 12, 2015 17.26 17.67 17.26 17.60 224,745 +0.42(+2.42%)
Feb 11, 2015 17.26 17.42 17.09 17.18 188,780 -0.09(-0.52%)
Feb 10, 2015 17.56 17.56 17.16 17.27 255,485 -0.14(-0.83%)
Feb 09, 2015 17.36 17.68 17.30 17.42 289,405 +0.05(+0.31%)
Feb 06, 2015 17.96 17.96 17.26 17.36 635,563 -0.58(-3.22%)
Feb 05, 2015 17.77 18.02 17.68 17.94 169,021 +0.19(+1.07%)
Feb 04, 2015 17.65 17.92 17.51 17.75 204,284 +0.11(+0.61%)
Feb 03, 2015 17.54 17.77 17.48 17.64 292,621 +0.23(+1.30%)
Feb 02, 2015 17.09 17.55 17.03 17.42 231,666 +0.42(+2.44%)
Jan 30, 2015 17.06 17.23 16.78 17.00 1,097,801 -0.14(-0.84%)
Jan 29, 2015 17.04 17.24 16.95 17.14 270,405 +0.14(+0.80%)
Jan 28, 2015 17.34 17.38 16.87 17.01 294,062 -0.23(-1.36%)
Jan 27, 2015 17.15 17.52 17.14 17.24 296,653 -0.07(-0.42%)
Jan 26, 2015 17.02 17.36 16.90 17.32 226,772 +0.33(+1.97%)
Jan 23, 2015 16.95 17.07 16.84 16.98 235,430 -0.01(-0.05%)
Jan 22, 2015 16.78 17.04 16.55 16.99 196,830 +0.34(+2.06%)
Jan 21, 2015 16.67 16.78 16.41 16.65 390,821 -0.08(-0.49%)
Jan 20, 2015 17.07 17.14 16.44 16.73 302,373 -0.33(-1.96%)
Jan 16, 2015 16.59 17.22 16.59 17.06 342,035 +0.42(+2.49%)
Jan 15, 2015 17.06 17.14 16.52 16.65 299,533 -0.32(-1.86%)
Jan 14, 2015 16.84 17.11 16.76 16.96 251,572 -0.06(-0.37%)
Jan 13, 2015 17.21 17.48 16.77 17.03 441,275 -0.05(-0.26%)
Jan 12, 2015 17.01 17.26 16.77 17.07 283,648 +0.05(+0.32%)
Jan 09, 2015 16.99 17.16 16.86 17.02 315,769 +0.03(+0.16%)
Jan 08, 2015 16.58 17.01 16.48 16.99 322,090 +0.58(+3.52%)
Jan 07, 2015 16.30 16.66 16.17 16.41 238,830 +0.20(+1.22%)
Jan 06, 2015 16.50 16.59 16.04 16.21 217,505 -0.26(-1.59%)
Jan 05, 2015 16.64 16.74 16.33 16.48 284,041 -0.31(-1.83%)
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.