Quanex Building Products Corp (NY: NX )

23.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 16.52 16.67 16.30 16.51 379,374 +0.23(+1.39%)
Sep 29, 2015 16.55 16.69 16.20 16.28 330,777 -0.29(-1.75%)
Sep 28, 2015 17.23 17.73 16.53 16.57 201,409 -0.73(-4.20%)
Sep 25, 2015 17.47 17.85 17.30 17.30 532,884 +0.15(+0.90%)
Sep 24, 2015 16.83 17.24 16.74 17.14 178,868 +0.20(+1.18%)
Sep 23, 2015 17.12 17.24 16.84 16.94 136,162 -0.12(-0.69%)
Sep 22, 2015 17.46 17.63 16.93 17.06 168,444 -0.64(-3.59%)
Sep 21, 2015 17.60 17.80 17.56 17.70 122,896 +0.28(+1.62%)
Sep 18, 2015 17.88 18.05 17.33 17.42 526,082 -0.74(-4.10%)
Sep 17, 2015 18.34 18.53 18.12 18.16 226,107 -0.18(-0.99%)
Sep 16, 2015 18.06 18.62 17.96 18.34 368,527 +0.36(+2.02%)
Sep 15, 2015 18.05 18.06 17.71 17.98 330,269 -0.05(-0.30%)
Sep 14, 2015 18.13 18.14 17.69 18.03 266,715 -0.07(-0.40%)
Sep 11, 2015 17.98 18.12 17.64 18.11 418,985 +0.08(+0.45%)
Sep 10, 2015 18.49 18.49 17.66 18.03 462,513 -0.30(-1.63%)
Sep 09, 2015 18.32 18.96 17.44 18.32 906,404 +2.19(+13.60%)
Sep 08, 2015 15.97 16.27 15.96 16.13 349,030 +0.41(+2.60%)
Sep 04, 2015 15.64 15.72 15.72 15.72 131,246 -0.16(-1.03%)
Sep 03, 2015 15.92 16.09 15.81 15.89 122,823 +0.03(+0.17%)
Sep 02, 2015 15.66 15.91 15.44 15.86 203,472 +0.30(+1.92%)
Sep 01, 2015 15.92 16.14 15.52 15.56 306,462 -0.72(-4.40%)
Aug 31, 2015 16.63 16.95 16.18 16.28 272,819 -0.26(-1.59%)
Aug 28, 2015 16.28 16.67 16.26 16.54 132,946 +0.21(+1.28%)
Aug 27, 2015 15.98 16.33 15.76 16.33 222,331 +0.46(+2.91%)
Aug 26, 2015 16.09 16.10 15.66 15.87 259,672 +0.09(+0.57%)
Aug 25, 2015 16.66 16.71 15.67 15.78 305,812 -0.50(-3.06%)
Aug 24, 2015 16.32 17.06 16.04 16.28 337,185 -0.67(-3.96%)
Aug 21, 2015 17.03 17.37 16.89 16.95 299,715 -0.38(-2.20%)
Aug 20, 2015 17.54 17.55 17.33 17.33 143,048 -0.34(-1.95%)
Aug 19, 2015 17.72 17.83 17.35 17.67 123,786 -0.14(-0.81%)
Aug 18, 2015 17.85 18.09 17.73 17.82 167,569 -0.04(-0.20%)
Aug 17, 2015 17.87 17.94 17.64 17.85 108,800 -0.12(-0.66%)
Aug 14, 2015 17.76 18.03 17.65 17.97 100,191 +0.15(+0.87%)
Aug 13, 2015 17.73 18.22 17.53 17.82 224,447 +0.05(+0.31%)
Aug 12, 2015 17.85 17.95 17.23 17.76 288,969 -0.23(-1.26%)
Aug 11, 2015 17.96 18.10 17.82 17.99 114,563 -0.10(-0.55%)
Aug 10, 2015 17.78 18.18 17.69 18.09 254,871 +0.34(+1.89%)
Aug 07, 2015 17.74 17.91 17.60 17.75 125,863 -0.08(-0.46%)
Aug 06, 2015 18.16 18.16 17.77 17.83 117,577 -0.29(-1.60%)
Aug 05, 2015 18.75 18.94 18.12 18.12 147,204 -0.50(-2.68%)
Aug 04, 2015 17.99 18.71 17.68 18.62 393,142 +0.61(+3.37%)
Aug 03, 2015 18.15 18.15 17.62 18.02 450,897 -0.19(-1.05%)
Jul 31, 2015 18.21 18.32 18.12 18.21 143,830 +0.02(+0.10%)
Jul 30, 2015 18.20 18.33 18.04 18.19 148,806 -0.05(-0.25%)
Jul 29, 2015 18.08 18.31 17.84 18.23 249,809 +0.08(+0.45%)
Jul 28, 2015 18.12 18.29 17.84 18.15 178,092 +0.14(+0.75%)
Jul 27, 2015 18.21 18.24 17.84 18.02 198,516 -0.28(-1.54%)
Jul 24, 2015 18.84 18.97 18.12 18.30 345,219 -0.54(-2.89%)
Jul 23, 2015 19.09 19.18 18.84 18.84 240,749 -0.21(-1.09%)
Jul 22, 2015 19.00 19.13 18.86 19.05 286,205 -0.08(-0.43%)
Jul 21, 2015 19.39 19.47 19.13 19.13 359,242 -0.28(-1.45%)
Jul 20, 2015 19.06 19.42 18.90 19.41 336,255 +0.27(+1.42%)
Jul 17, 2015 19.08 19.22 19.04 19.14 205,153 +0.01(+0.05%)
Jul 16, 2015 19.12 19.22 18.96 19.13 272,239 +0.03(+0.14%)
Jul 15, 2015 19.24 19.24 18.84 19.10 238,667 -0.16(-0.85%)
Jul 14, 2015 19.37 19.63 19.22 19.27 167,657 -0.17(-0.89%)
Jul 13, 2015 19.30 19.51 19.30 19.44 103,625 +0.22(+1.13%)
Jul 10, 2015 18.91 19.26 18.75 19.22 176,293 +0.47(+2.51%)
Jul 09, 2015 18.96 19.09 18.72 18.75 206,647 -0.07(-0.39%)
Jul 08, 2015 18.76 19.04 18.64 18.82 269,914 -0.03(-0.14%)
Jul 07, 2015 19.18 19.18 18.47 18.85 247,201 -0.39(-2.03%)
Jul 06, 2015 19.09 19.43 18.89 19.24 198,498 +0.05(+0.28%)
Jul 02, 2015 19.21 19.19 19.19 19.19 255,654 -0.04(-0.19%)
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.