Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 16.69 16.87 16.59 16.84 295,895 +0.06(+0.37%)
Apr 28, 2016 16.66 16.97 16.59 16.78 460,346 +0.03(+0.16%)
Apr 27, 2016 16.80 16.89 16.54 16.75 185,069 -0.04(-0.21%)
Apr 26, 2016 16.61 16.83 16.57 16.79 237,614 +0.14(+0.86%)
Apr 25, 2016 16.70 16.76 16.56 16.64 218,109 -0.08(-0.48%)
Apr 22, 2016 16.78 16.98 16.54 16.73 190,107 -0.11(-0.64%)
Apr 21, 2016 17.25 17.37 16.62 16.83 240,799 -0.43(-2.49%)
Apr 20, 2016 16.54 17.27 16.54 17.26 401,833 +0.72(+4.32%)
Apr 19, 2016 16.47 16.62 16.41 16.55 253,312 +0.10(+0.60%)
Apr 18, 2016 16.51 16.55 16.22 16.45 208,103 -0.08(-0.49%)
Apr 15, 2016 16.26 16.53 16.16 16.53 208,789 +0.27(+1.65%)
Apr 14, 2016 16.30 16.36 16.15 16.26 109,781 -0.04(-0.27%)
Apr 13, 2016 16.12 16.32 15.98 16.30 244,670 +0.33(+2.07%)
Apr 12, 2016 15.86 16.10 15.72 15.97 142,428 +0.12(+0.73%)
Apr 11, 2016 16.05 16.26 15.85 15.86 422,036 -0.16(-1.01%)
Apr 08, 2016 16.09 16.21 15.90 16.02 300,678 +0.11(+0.67%)
Apr 07, 2016 15.71 15.96 15.71 15.91 565,291 +0.09(+0.57%)
Apr 06, 2016 15.51 15.86 15.46 15.82 331,411 +0.31(+2.02%)
Apr 05, 2016 15.45 15.64 15.39 15.51 176,816 -0.13(-0.86%)
Apr 04, 2016 15.67 15.67 15.55 15.64 324,888 -0.06(-0.40%)
Apr 01, 2016 15.38 15.72 15.15 15.71 371,277 +0.19(+1.21%)
Mar 31, 2016 15.48 15.61 15.16 15.52 211,675 -0.02(-0.11%)
Mar 30, 2016 15.51 15.63 15.30 15.54 159,784 +0.12(+0.75%)
Mar 29, 2016 15.06 15.54 15.01 15.42 273,420 +0.29(+1.95%)
Mar 28, 2016 15.05 15.15 14.87 15.12 186,380 +0.07(+0.47%)
Mar 24, 2016 15.12 15.05 15.05 15.05 220,939 -0.12(-0.77%)
Mar 23, 2016 15.38 15.43 15.10 15.17 206,365 -0.27(-1.74%)
Mar 22, 2016 15.17 15.57 15.11 15.44 283,419 +0.15(+0.99%)
Mar 21, 2016 15.49 15.53 15.04 15.29 269,596 -0.28(-1.78%)
Mar 18, 2016 15.44 15.67 15.31 15.56 330,163 +0.22(+1.46%)
Mar 17, 2016 15.28 15.38 15.10 15.34 194,122 +0.08(+0.53%)
Mar 16, 2016 15.14 15.37 14.82 15.26 211,743 +0.02(+0.12%)
Mar 15, 2016 15.49 15.62 15.18 15.24 265,517 -0.28(-1.78%)
Mar 14, 2016 16.01 16.03 15.48 15.52 592,616 +0.17(+1.10%)
Mar 11, 2016 14.81 15.39 14.81 15.35 312,187 +0.66(+4.49%)
Mar 10, 2016 14.55 14.79 14.45 14.69 362,209 +0.22(+1.54%)
Mar 09, 2016 14.92 15.03 14.33 14.47 365,087 -0.44(-2.93%)
Mar 08, 2016 16.91 17.11 13.67 14.90 1,349,415 -1.76(-10.55%)
Mar 07, 2016 16.41 16.83 16.28 16.66 369,921 +0.17(+1.03%)
Mar 04, 2016 15.62 16.60 15.52 16.49 272,137 +0.88(+5.66%)
Mar 03, 2016 15.53 15.62 15.45 15.61 331,255 +0.08(+0.52%)
Mar 02, 2016 15.66 15.74 15.39 15.53 193,367 -0.17(-1.08%)
Mar 01, 2016 15.45 15.77 15.45 15.70 135,737 +0.34(+2.21%)
Feb 29, 2016 15.72 15.87 15.35 15.36 308,322 -0.35(-2.21%)
Feb 26, 2016 15.85 15.93 15.61 15.70 285,736 -0.04(-0.23%)
Feb 25, 2016 14.91 15.95 14.90 15.74 348,288 +0.92(+6.20%)
Feb 24, 2016 14.54 14.85 14.43 14.82 601,621 +0.15(+1.03%)
Feb 23, 2016 14.65 14.82 14.63 14.67 282,862 -0.04(-0.30%)
Feb 22, 2016 14.87 15.08 14.69 14.71 283,171 -0.01(-0.06%)
Feb 19, 2016 14.85 14.92 14.68 14.72 105,609 -0.15(-1.02%)
Feb 18, 2016 15.16 15.17 14.80 14.88 163,213 -0.23(-1.54%)
Feb 17, 2016 14.74 15.21 14.65 15.11 141,081 +0.45(+3.10%)
Feb 16, 2016 15.03 15.03 14.55 14.65 172,717 -0.15(-1.02%)
Feb 12, 2016 14.51 14.80 14.80 14.80 156,085 +0.45(+3.11%)
Feb 11, 2016 14.63 14.86 14.34 14.36 157,997 -0.52(-3.48%)
Feb 10, 2016 15.00 15.36 14.86 14.88 257,549 -0.04(-0.30%)
Feb 09, 2016 14.46 15.13 14.39 14.92 255,755 +0.23(+1.58%)
Feb 08, 2016 15.13 15.24 14.62 14.69 373,473 -0.63(-4.13%)
Feb 05, 2016 15.49 15.66 15.28 15.32 189,637 -0.20(-1.26%)
Feb 04, 2016 15.39 15.71 15.38 15.52 170,815 +0.13(+0.87%)
Feb 03, 2016 15.77 15.80 15.30 15.38 185,524 -0.23(-1.49%)
Feb 02, 2016 15.96 16.00 15.55 15.62 159,654 -0.57(-3.53%)
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.