Quanex Building Products Corp (NY: NX )

39.19 +0.40 (+1.03%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 15.12 15.22 14.94 15.11 655,363 -0.36(-2.34%)
Jul 30, 2014 15.49 15.51 15.36 15.47 137,498 +0.04(+0.29%)
Jul 29, 2014 15.28 15.50 15.28 15.43 135,546 +0.17(+1.10%)
Jul 28, 2014 15.50 15.58 15.21 15.26 261,858 -0.28(-1.82%)
Jul 25, 2014 15.50 15.59 15.43 15.54 134,360 -0.11(-0.73%)
Jul 24, 2014 15.79 15.79 15.54 15.66 239,701 -0.12(-0.78%)
Jul 23, 2014 15.76 16.01 15.60 15.78 115,421 +0.00(+0.00%)
Jul 22, 2014 15.62 15.86 15.57 15.78 107,495 +0.25(+1.59%)
Jul 21, 2014 15.51 15.55 15.33 15.53 203,392 -0.04(-0.28%)
Jul 18, 2014 15.27 15.59 15.21 15.58 206,533 +0.28(+1.85%)
Jul 17, 2014 15.38 15.51 15.14 15.29 350,187 -0.24(-1.54%)
Jul 16, 2014 15.58 15.61 15.39 15.53 176,277 +0.06(+0.40%)
Jul 15, 2014 15.68 15.78 15.35 15.47 154,946 -0.21(-1.35%)
Jul 14, 2014 15.66 15.70 15.52 15.68 141,864 +0.15(+0.97%)
Jul 11, 2014 15.57 15.63 15.35 15.53 315,422 -0.08(-0.51%)
Jul 10, 2014 15.57 15.75 15.40 15.61 275,031 -0.27(-1.67%)
Jul 09, 2014 15.88 16.03 15.77 15.88 221,379 +0.08(+0.50%)
Jul 08, 2014 15.75 15.83 15.64 15.80 222,060 +0.04(+0.22%)
Jul 07, 2014 15.89 15.89 15.62 15.76 319,986 -0.15(-0.94%)
Jul 03, 2014 16.00 15.91 15.91 15.91 115,045 -0.02(-0.11%)
Jul 02, 2014 16.08 16.13 15.89 15.93 177,000 -0.18(-1.10%)
Jul 01, 2014 15.89 16.26 15.89 16.11 300,511 +0.31(+1.96%)
Jun 30, 2014 15.74 15.86 15.60 15.80 173,110 +0.08(+0.51%)
Jun 27, 2014 15.68 15.86 15.51 15.72 440,350 -0.04(-0.28%)
Jun 26, 2014 15.83 15.83 15.62 15.76 177,730 -0.06(-0.39%)
Jun 25, 2014 15.51 15.86 15.45 15.82 220,824 +0.18(+1.13%)
Jun 24, 2014 15.79 15.93 15.63 15.65 324,041 -0.12(-0.79%)
Jun 23, 2014 15.92 16.11 15.68 15.77 241,511 -0.14(-0.89%)
Jun 20, 2014 16.07 16.07 15.73 15.91 582,557 -0.10(-0.61%)
Jun 19, 2014 15.85 16.01 15.72 16.01 271,736 +0.21(+1.34%)
Jun 18, 2014 15.90 15.96 15.63 15.80 326,715 -0.14(-0.89%)
Jun 17, 2014 15.68 16.00 15.57 15.94 184,883 +0.27(+1.75%)
Jun 16, 2014 15.66 15.70 15.46 15.66 129,595 +0.02(+0.11%)
Jun 13, 2014 15.77 15.81 15.55 15.65 177,217 -0.11(-0.67%)
Jun 12, 2014 15.79 15.87 15.63 15.75 170,379 -0.12(-0.78%)
Jun 11, 2014 15.93 15.99 15.79 15.88 211,981 -0.18(-1.10%)
Jun 10, 2014 16.27 16.41 16.00 16.05 263,362 +0.20(+1.28%)
Jun 06, 2014 15.46 15.86 15.46 15.85 477,696 +0.50(+3.28%)
Jun 05, 2014 14.99 15.58 14.55 15.35 690,538 +0.10(+0.64%)
Jun 04, 2014 15.38 15.42 15.14 15.25 474,794 -0.15(-0.97%)
Jun 03, 2014 15.63 15.65 15.33 15.40 1,135,437 -0.26(-1.63%)
Jun 02, 2014 15.86 15.97 15.49 15.66 606,705 -0.04(-0.28%)
May 30, 2014 16.03 16.06 15.67 15.70 461,077 -0.31(-1.93%)
May 29, 2014 16.42 16.51 15.92 16.01 920,766 -0.28(-1.73%)
May 28, 2014 16.40 16.56 16.26 16.29 442,627 -0.06(-0.38%)
May 27, 2014 16.18 16.54 16.18 16.35 332,715 +0.28(+1.76%)
May 23, 2014 15.96 16.07 16.07 16.07 331,165 +0.01(+0.05%)
May 22, 2014 15.65 16.06 15.51 16.06 727,677 -0.06(-0.38%)
May 21, 2014 16.08 16.20 15.89 16.12 341,701 +0.18(+1.11%)
May 20, 2014 16.10 16.22 15.89 15.95 333,007 -0.24(-1.47%)
May 19, 2014 15.88 16.19 15.70 16.19 198,509 +0.19(+1.21%)
May 16, 2014 15.88 16.06 15.81 15.99 281,557 +0.10(+0.61%)
May 15, 2014 15.76 15.96 15.59 15.89 265,878 +0.02(+0.11%)
May 14, 2014 16.26 16.26 15.84 15.88 217,257 -0.42(-2.60%)
May 13, 2014 16.36 16.53 16.19 16.30 169,619 -0.05(-0.32%)
May 12, 2014 16.10 16.46 15.97 16.35 188,631 +0.42(+2.66%)
May 09, 2014 15.67 15.94 15.48 15.93 393,865 +0.18(+1.12%)
May 08, 2014 16.02 16.07 15.69 15.75 772,417 -0.24(-1.49%)
May 07, 2014 15.91 16.02 15.71 15.99 298,166 +0.05(+0.33%)
May 06, 2014 16.34 16.42 15.88 15.94 208,879 -0.49(-2.95%)
May 05, 2014 16.58 16.67 16.27 16.42 160,501 -0.33(-1.95%)
May 02, 2014 16.52 16.90 16.52 16.75 302,939 +0.24(+1.44%)
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.