Quanex Building Products Corp (NY: NX )

38.82 +0.03 (+0.08%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 17.78 17.82 17.06 17.19 201,092 -0.66(-3.69%)
Apr 29, 2015 18.11 18.11 17.77 17.85 279,363 -0.31(-1.72%)
Apr 28, 2015 17.93 18.18 17.90 18.16 139,139 +0.18(+0.99%)
Apr 27, 2015 17.92 18.18 17.88 17.98 149,231 +0.09(+0.50%)
Apr 24, 2015 17.84 17.91 17.58 17.89 76,684 +0.10(+0.55%)
Apr 23, 2015 17.70 17.88 17.47 17.79 184,224 +0.08(+0.45%)
Apr 22, 2015 17.63 17.80 17.53 17.71 185,407 +0.04(+0.20%)
Apr 21, 2015 17.47 17.74 17.46 17.68 211,455 +0.22(+1.28%)
Apr 20, 2015 17.33 17.53 17.32 17.45 121,461 +0.17(+0.98%)
Apr 17, 2015 17.20 17.29 17.02 17.29 152,842 -0.04(-0.21%)
Apr 16, 2015 17.65 17.65 17.31 17.32 68,062 -0.37(-2.11%)
Apr 15, 2015 17.71 17.81 17.62 17.69 116,632 +0.03(+0.15%)
Apr 14, 2015 17.44 17.75 17.37 17.67 110,189 +0.28(+1.59%)
Apr 13, 2015 17.12 17.48 17.10 17.39 159,545 +0.35(+2.04%)
Apr 10, 2015 17.15 17.15 16.95 17.04 159,023 +0.00(+0.00%)
Apr 09, 2015 17.20 17.35 16.89 17.04 141,793 -0.17(-0.98%)
Apr 08, 2015 17.41 17.41 17.13 17.21 258,396 -0.14(-0.82%)
Apr 07, 2015 17.70 17.70 17.29 17.36 93,775 -0.33(-1.86%)
Apr 06, 2015 17.76 17.86 17.67 17.69 140,732 -0.11(-0.60%)
Apr 02, 2015 17.79 17.79 17.79 17.79 164,284 +0.04(+0.20%)
Apr 01, 2015 17.56 17.91 17.45 17.76 191,182 +0.18(+1.01%)
Mar 31, 2015 17.82 17.95 17.57 17.58 241,700 -0.37(-2.04%)
Mar 30, 2015 17.64 18.03 17.64 17.94 130,596 +0.39(+2.23%)
Mar 27, 2015 17.45 17.59 17.33 17.55 84,804 +0.06(+0.36%)
Mar 26, 2015 17.61 17.74 17.35 17.49 120,250 -0.13(-0.76%)
Mar 25, 2015 18.17 18.25 17.61 17.62 155,485 -0.45(-2.51%)
Mar 24, 2015 18.07 18.20 17.84 18.08 127,576 -0.04(-0.20%)
Mar 23, 2015 18.10 18.22 17.95 18.11 129,869 +0.03(+0.15%)
Mar 20, 2015 17.58 18.12 17.58 18.09 868,745 +0.64(+3.67%)
Mar 19, 2015 17.26 17.49 17.23 17.45 161,746 +0.11(+0.62%)
Mar 18, 2015 16.97 17.35 16.80 17.34 188,469 +0.37(+2.20%)
Mar 17, 2015 16.86 17.10 16.73 16.96 264,925 +0.15(+0.90%)
Mar 16, 2015 16.96 16.96 16.78 16.81 183,051 -0.07(-0.42%)
Mar 13, 2015 17.04 17.05 16.60 16.88 128,583 -0.16(-0.94%)
Mar 12, 2015 16.85 17.06 16.79 17.04 183,036 +0.32(+1.92%)
Mar 11, 2015 16.80 16.84 16.61 16.72 184,238 -0.09(-0.53%)
Mar 10, 2015 17.11 17.11 16.80 16.81 262,405 -0.45(-2.62%)
Mar 09, 2015 17.70 17.76 17.27 17.27 244,949 -0.38(-2.17%)
Mar 06, 2015 17.67 17.87 17.52 17.65 185,861 -0.20(-1.10%)
Mar 05, 2015 17.91 17.91 17.59 17.84 139,307 -0.05(-0.30%)
Mar 04, 2015 18.12 17.96 17.75 17.90 219,835 -0.06(-0.35%)
Mar 03, 2015 19.36 19.36 17.64 17.96 484,437 +0.18(+1.00%)
Mar 02, 2015 17.45 17.88 17.33 17.78 273,981 +0.37(+2.14%)
Feb 27, 2015 17.52 17.52 17.28 17.41 531,660 -0.16(-0.91%)
Feb 26, 2015 17.35 17.66 17.24 17.57 247,874 +0.24(+1.38%)
Feb 25, 2015 17.48 17.48 17.17 17.33 150,194 -0.20(-1.12%)
Feb 24, 2015 17.59 17.70 17.27 17.52 291,419 +0.06(+0.36%)
Feb 23, 2015 17.48 17.50 17.27 17.46 225,417 -0.01(-0.05%)
Feb 20, 2015 17.26 17.58 17.18 17.47 219,906 +0.24(+1.39%)
Feb 19, 2015 17.27 17.28 17.12 17.23 98,071 -0.04(-0.26%)
Feb 18, 2015 17.21 17.30 17.18 17.28 137,126 -0.01(-0.05%)
Feb 17, 2015 17.39 17.45 17.22 17.28 137,548 -0.05(-0.31%)
Feb 13, 2015 17.36 17.34 17.34 17.34 197,043 +0.02(+0.10%)
Feb 12, 2015 16.99 17.39 16.99 17.32 228,330 +0.41(+2.42%)
Feb 11, 2015 16.99 17.14 16.82 16.91 191,791 -0.09(-0.52%)
Feb 10, 2015 17.28 17.28 16.89 17.00 259,560 -0.14(-0.83%)
Feb 09, 2015 17.09 17.40 17.03 17.14 294,021 +0.05(+0.31%)
Feb 06, 2015 17.68 17.68 16.99 17.09 645,700 -0.57(-3.22%)
Feb 05, 2015 17.49 17.74 17.40 17.66 171,717 +0.19(+1.07%)
Feb 04, 2015 17.37 17.64 17.24 17.47 207,542 +0.11(+0.61%)
Feb 03, 2015 17.27 17.49 17.20 17.36 297,289 +0.22(+1.30%)
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.