Quanex Building Products Corp (NY: NX )

28.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 17.32 17.84 17.24 17.79 384,482 +0.43(+2.47%)
May 27, 2016 17.22 17.36 17.36 17.36 171,560 +0.09(+0.52%)
May 26, 2016 17.30 17.31 17.07 17.27 135,257 +0.01(+0.05%)
May 25, 2016 17.30 17.43 17.21 17.26 164,403 -0.04(-0.21%)
May 24, 2016 16.79 17.41 16.76 17.30 354,809 +0.55(+3.31%)
May 23, 2016 15.92 16.75 15.77 16.74 500,639 +0.81(+5.10%)
May 20, 2016 15.73 15.95 15.57 15.93 427,261 +0.23(+1.48%)
May 19, 2016 15.88 15.95 15.65 15.70 285,870 -0.25(-1.57%)
May 18, 2016 15.82 16.13 15.77 15.95 289,573 +0.12(+0.79%)
May 17, 2016 16.44 16.51 15.68 15.82 481,600 -0.60(-3.64%)
May 16, 2016 16.36 16.62 16.36 16.42 124,389 +0.12(+0.71%)
May 13, 2016 16.26 16.46 16.15 16.31 152,048 -0.02(-0.11%)
May 12, 2016 16.54 16.56 16.17 16.32 239,767 -0.10(-0.60%)
May 11, 2016 16.48 16.62 16.34 16.42 226,423 -0.10(-0.59%)
May 10, 2016 16.57 16.72 16.39 16.52 300,143 -0.01(-0.05%)
May 09, 2016 16.63 16.80 16.40 16.53 175,190 -0.16(-0.96%)
May 06, 2016 16.52 16.70 16.47 16.69 313,731 +0.17(+1.03%)
May 05, 2016 16.81 16.85 16.48 16.52 142,390 -0.16(-0.96%)
May 04, 2016 16.66 16.97 16.46 16.68 264,684 -0.09(-0.53%)
May 03, 2016 16.76 16.95 16.68 16.77 274,689 -0.17(-1.00%)
May 02, 2016 16.86 16.94 16.73 16.94 171,483 +0.12(+0.69%)
Apr 29, 2016 16.67 16.85 16.57 16.82 296,203 +0.06(+0.37%)
Apr 28, 2016 16.65 16.95 16.57 16.76 460,825 +0.03(+0.16%)
Apr 27, 2016 16.78 16.88 16.52 16.73 185,261 -0.04(-0.21%)
Apr 26, 2016 16.59 16.81 16.56 16.77 237,861 +0.14(+0.86%)
Apr 25, 2016 16.68 16.74 16.55 16.63 218,336 -0.08(-0.48%)
Apr 22, 2016 16.76 16.97 16.52 16.71 190,305 -0.11(-0.64%)
Apr 21, 2016 17.23 17.35 16.60 16.81 241,050 -0.43(-2.49%)
Apr 20, 2016 16.52 17.25 16.52 17.24 402,251 +0.71(+4.32%)
Apr 19, 2016 16.46 16.60 16.40 16.53 253,575 +0.10(+0.60%)
Apr 18, 2016 16.49 16.53 16.21 16.43 208,320 -0.08(-0.49%)
Apr 15, 2016 16.24 16.51 16.15 16.51 209,006 +0.27(+1.65%)
Apr 14, 2016 16.29 16.34 16.14 16.24 109,896 -0.04(-0.27%)
Apr 13, 2016 16.10 16.31 15.97 16.29 244,924 +0.33(+2.07%)
Apr 12, 2016 15.84 16.08 15.70 15.96 142,576 +0.12(+0.73%)
Apr 11, 2016 16.03 16.24 15.83 15.84 422,475 -0.16(-1.00%)
Apr 08, 2016 16.07 16.19 15.89 16.00 300,990 +0.11(+0.67%)
Apr 07, 2016 15.69 15.94 15.69 15.89 565,879 +0.09(+0.56%)
Apr 06, 2016 15.49 15.84 15.45 15.81 331,756 +0.31(+2.02%)
Apr 05, 2016 15.43 15.63 15.38 15.49 177,000 -0.13(-0.86%)
Apr 04, 2016 15.65 15.65 15.54 15.63 325,226 -0.06(-0.40%)
Apr 01, 2016 15.37 15.71 15.14 15.69 371,663 +0.19(+1.21%)
Mar 31, 2016 15.47 15.59 15.14 15.50 211,896 -0.02(-0.12%)
Mar 30, 2016 15.49 15.61 15.29 15.52 159,950 +0.12(+0.75%)
Mar 29, 2016 15.05 15.52 15.00 15.40 273,704 +0.29(+1.95%)
Mar 28, 2016 15.04 15.14 14.86 15.11 186,574 +0.07(+0.47%)
Mar 24, 2016 15.11 15.04 15.04 15.04 221,169 -0.12(-0.77%)
Mar 23, 2016 15.36 15.41 15.08 15.15 206,580 -0.27(-1.74%)
Mar 22, 2016 15.15 15.56 15.10 15.42 283,714 +0.15(+0.99%)
Mar 21, 2016 15.48 15.51 15.03 15.27 269,877 -0.28(-1.78%)
Mar 18, 2016 15.42 15.65 15.30 15.55 330,506 +0.22(+1.46%)
Mar 17, 2016 15.26 15.36 15.08 15.32 194,324 +0.08(+0.53%)
Mar 16, 2016 15.13 15.35 14.80 15.24 211,963 +0.02(+0.12%)
Mar 15, 2016 15.47 15.60 15.16 15.23 265,793 -0.28(-1.78%)
Mar 14, 2016 15.99 16.02 15.47 15.50 593,232 +0.17(+1.10%)
Mar 11, 2016 14.80 15.38 14.80 15.33 312,512 +0.66(+4.49%)
Mar 10, 2016 14.54 14.77 14.43 14.67 362,586 +0.22(+1.54%)
Mar 09, 2016 14.90 15.01 14.32 14.45 365,467 -0.44(-2.93%)
Mar 08, 2016 16.89 17.09 13.66 14.89 1,350,819 -1.76(-10.55%)
Mar 07, 2016 16.39 16.81 16.27 16.64 370,305 +0.17(+1.03%)
Mar 04, 2016 15.61 16.58 15.50 16.47 272,420 +0.88(+5.66%)
Mar 03, 2016 15.51 15.61 15.43 15.59 331,599 +0.08(+0.52%)
Mar 02, 2016 15.64 15.72 15.38 15.51 193,568 -0.17(-1.08%)
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.