Quanex Building Products Corp (NY: NX )

28.73 +0.45 (+1.61%)
Streaming Delayed Price Updated: 9:38 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 19.15 19.29 18.85 19.01 289,052 -0.06(-0.33%)
Jun 29, 2015 19.42 19.45 19.02 19.07 263,842 -0.35(-1.78%)
Jun 26, 2015 19.15 19.45 18.92 19.42 498,774 +0.34(+1.77%)
Jun 25, 2015 18.31 19.24 18.30 19.08 377,294 +1.13(+6.27%)
Jun 24, 2015 17.78 17.98 17.71 17.95 224,599 +0.21(+1.20%)
Jun 23, 2015 17.95 18.10 17.72 17.74 235,076 -0.22(-1.23%)
Jun 22, 2015 18.02 18.07 17.87 17.96 173,461 +0.12(+0.65%)
Jun 19, 2015 17.72 17.94 17.63 17.85 378,833 +0.18(+1.00%)
Jun 18, 2015 17.64 17.76 17.50 17.67 202,827 +0.11(+0.61%)
Jun 17, 2015 17.88 17.98 17.32 17.56 250,187 -0.28(-1.59%)
Jun 16, 2015 16.85 17.95 16.73 17.85 432,608 +1.17(+7.02%)
Jun 15, 2015 16.68 16.85 16.46 16.68 244,727 -0.05(-0.32%)
Jun 12, 2015 16.65 16.77 16.53 16.73 227,182 +0.01(+0.05%)
Jun 11, 2015 16.36 16.73 16.23 16.72 314,466 +0.35(+2.11%)
Jun 10, 2015 16.45 16.54 16.36 16.38 473,456 +0.06(+0.38%)
Jun 09, 2015 16.64 16.68 16.23 16.31 225,628 -0.35(-2.07%)
Jun 08, 2015 16.67 16.74 16.56 16.66 209,040 -0.03(-0.16%)
Jun 05, 2015 16.52 16.80 16.70 16.69 313,698 -0.02(-0.11%)
Jun 04, 2015 16.95 16.97 16.61 16.70 631,814 -0.25(-1.46%)
Jun 03, 2015 16.38 17.63 16.27 16.95 1,010,245 +1.58(+10.25%)
Jun 02, 2015 15.73 15.97 15.35 15.38 597,663 -0.39(-2.47%)
Jun 01, 2015 15.85 15.94 15.61 15.77 124,734 +0.02(+0.11%)
May 29, 2015 15.94 16.02 15.60 15.75 133,180 -0.10(-0.61%)
May 28, 2015 15.90 15.95 15.77 15.84 102,927 -0.09(-0.56%)
May 27, 2015 15.93 16.05 15.70 15.93 162,064 +0.07(+0.45%)
May 26, 2015 16.04 16.04 15.59 15.86 232,932 -0.19(-1.21%)
May 22, 2015 16.22 16.06 16.06 16.06 110,147 -0.16(-0.98%)
May 21, 2015 16.27 16.33 16.12 16.22 127,248 -0.07(-0.43%)
May 20, 2015 16.29 16.36 16.07 16.29 109,485 +0.02(+0.11%)
May 19, 2015 16.44 16.45 16.15 16.27 154,568 -0.10(-0.60%)
May 18, 2015 16.32 16.52 16.15 16.37 166,255 +0.04(+0.27%)
May 15, 2015 16.38 16.43 16.17 16.32 219,573 -0.05(-0.32%)
May 14, 2015 16.47 16.56 16.31 16.38 175,095 +0.00(+0.00%)
May 13, 2015 16.48 16.52 16.31 16.38 205,021 -0.02(-0.11%)
May 12, 2015 16.59 16.59 16.12 16.39 157,422 -0.27(-1.65%)
May 11, 2015 16.61 16.86 16.56 16.67 91,767 +0.10(+0.59%)
May 08, 2015 16.82 16.92 16.57 16.57 93,157 -0.11(-0.64%)
May 07, 2015 16.57 16.77 16.45 16.68 67,954 +0.04(+0.21%)
May 06, 2015 16.67 16.67 16.42 16.64 64,706 -0.01(-0.05%)
May 05, 2015 16.57 16.77 16.55 16.65 149,612 +0.04(+0.27%)
May 04, 2015 16.82 16.86 16.51 16.61 133,204 -0.18(-1.05%)
May 01, 2015 17.07 17.11 16.75 16.78 152,844 -0.30(-1.76%)
Apr 30, 2015 17.68 17.71 16.96 17.08 202,308 -0.66(-3.69%)
Apr 29, 2015 18.00 18.00 17.66 17.74 281,052 -0.31(-1.72%)
Apr 28, 2015 17.82 18.08 17.79 18.05 139,981 +0.18(+0.99%)
Apr 27, 2015 17.81 18.07 17.77 17.87 150,133 +0.09(+0.50%)
Apr 24, 2015 17.73 17.80 17.47 17.78 77,148 +0.10(+0.55%)
Apr 23, 2015 17.60 17.77 17.37 17.69 185,338 +0.08(+0.45%)
Apr 22, 2015 17.53 17.69 17.43 17.61 186,528 +0.04(+0.20%)
Apr 21, 2015 17.37 17.63 17.36 17.57 212,733 +0.22(+1.27%)
Apr 20, 2015 17.23 17.42 17.22 17.35 122,196 +0.17(+0.98%)
Apr 17, 2015 17.09 17.19 16.92 17.18 153,767 -0.04(-0.21%)
Apr 16, 2015 17.54 17.54 17.21 17.22 68,474 -0.37(-2.11%)
Apr 15, 2015 17.61 17.70 17.52 17.59 117,338 +0.03(+0.15%)
Apr 14, 2015 17.33 17.64 17.26 17.56 110,855 +0.27(+1.59%)
Apr 13, 2015 17.02 17.38 17.00 17.29 160,510 +0.35(+2.04%)
Apr 10, 2015 17.05 17.05 16.84 16.94 159,985 +0.00(+0.00%)
Apr 09, 2015 17.10 17.24 16.79 16.94 142,650 -0.17(-0.98%)
Apr 08, 2015 17.31 17.31 17.03 17.11 259,959 -0.14(-0.82%)
Apr 07, 2015 17.60 17.60 17.18 17.25 94,342 -0.33(-1.86%)
Apr 06, 2015 17.65 17.75 17.56 17.58 141,583 -0.11(-0.60%)
Apr 02, 2015 17.69 17.69 17.69 17.69 165,277 +0.04(+0.20%)
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.