Quanex Building Products Corp (NY: NX )

23.97 -0.01 (-0.04%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 17.06 17.23 16.78 17.00 1,097,801 -0.14(-0.84%)
Jan 29, 2015 17.04 17.24 16.95 17.14 270,405 +0.14(+0.80%)
Jan 28, 2015 17.34 17.38 16.87 17.01 294,062 -0.23(-1.36%)
Jan 27, 2015 17.15 17.52 17.14 17.24 296,653 -0.07(-0.42%)
Jan 26, 2015 17.02 17.36 16.90 17.32 226,772 +0.33(+1.97%)
Jan 23, 2015 16.95 17.07 16.84 16.98 235,430 -0.01(-0.05%)
Jan 22, 2015 16.78 17.04 16.55 16.99 196,830 +0.34(+2.06%)
Jan 21, 2015 16.67 16.78 16.41 16.65 390,821 -0.08(-0.49%)
Jan 20, 2015 17.07 17.14 16.44 16.73 302,373 -0.33(-1.96%)
Jan 16, 2015 16.59 17.22 16.59 17.06 342,035 +0.42(+2.49%)
Jan 15, 2015 17.06 17.14 16.52 16.65 299,533 -0.32(-1.86%)
Jan 14, 2015 16.84 17.11 16.76 16.96 251,572 -0.06(-0.37%)
Jan 13, 2015 17.21 17.48 16.77 17.03 441,275 -0.05(-0.26%)
Jan 12, 2015 17.01 17.26 16.77 17.07 283,648 +0.05(+0.32%)
Jan 09, 2015 16.99 17.16 16.86 17.02 315,769 +0.03(+0.16%)
Jan 08, 2015 16.58 17.01 16.48 16.99 322,090 +0.58(+3.52%)
Jan 07, 2015 16.30 16.66 16.17 16.41 238,830 +0.20(+1.22%)
Jan 06, 2015 16.50 16.59 16.04 16.21 217,505 -0.26(-1.59%)
Jan 05, 2015 16.64 16.74 16.33 16.48 284,041 -0.31(-1.83%)
Jan 02, 2015 17.04 17.22 16.56 16.78 230,018 -0.17(-1.01%)
Dec 31, 2014 17.08 16.95 16.95 16.95 237,591 -0.07(-0.42%)
Dec 30, 2014 17.03 17.14 16.84 17.03 232,740 +0.00(+0.00%)
Dec 29, 2014 16.86 17.10 16.86 17.03 207,863 +0.20(+1.18%)
Dec 26, 2014 16.71 16.92 16.71 16.83 248,909 +0.24(+1.47%)
Dec 24, 2014 16.41 16.58 16.58 16.58 181,765 +0.18(+1.10%)
Dec 23, 2014 16.07 16.49 16.01 16.40 289,068 +0.33(+2.08%)
Dec 22, 2014 16.05 16.07 15.94 16.07 319,328 +0.05(+0.34%)
Dec 19, 2014 16.03 16.09 15.93 16.02 607,473 -0.05(-0.28%)
Dec 18, 2014 16.44 16.44 16.02 16.06 565,540 -0.14(-0.89%)
Dec 17, 2014 16.21 16.31 16.13 16.21 437,365 +0.02(+0.11%)
Dec 16, 2014 16.24 16.38 16.12 16.19 735,358 -0.13(-0.77%)
Dec 15, 2014 16.50 16.68 16.30 16.31 743,869 -0.22(-1.31%)
Dec 12, 2014 17.52 17.52 16.17 16.53 960,294 -1.44(-8.04%)
Dec 11, 2014 18.13 18.45 17.84 17.98 239,283 -0.12(-0.65%)
Dec 10, 2014 18.33 18.38 17.99 18.09 204,288 -0.30(-1.62%)
Dec 09, 2014 18.03 18.40 17.89 18.39 460,762 +0.17(+0.94%)
Dec 08, 2014 18.42 18.67 18.21 18.22 162,598 -0.21(-1.12%)
Dec 05, 2014 18.29 18.52 18.26 18.43 226,753 +0.14(+0.74%)
Dec 04, 2014 18.22 18.41 18.10 18.29 213,673 +0.02(+0.10%)
Dec 03, 2014 18.25 18.36 18.04 18.27 346,277 +0.07(+0.40%)
Dec 02, 2014 18.01 18.32 17.95 18.20 331,480 +0.18(+1.00%)
Dec 01, 2014 17.80 18.13 17.63 18.02 250,740 +0.20(+1.11%)
Nov 28, 2014 18.09 18.18 17.81 17.82 111,159 -0.29(-1.59%)
Nov 26, 2014 18.03 18.11 18.11 18.11 230,185 +0.05(+0.30%)
Nov 25, 2014 18.11 18.33 18.03 18.06 194,416 -0.08(-0.45%)
Nov 24, 2014 18.10 18.31 18.03 18.14 269,548 +0.04(+0.20%)
Nov 21, 2014 18.34 18.44 18.08 18.10 135,348 -0.02(-0.10%)
Nov 20, 2014 17.66 18.14 17.56 18.12 213,517 +0.40(+2.24%)
Nov 19, 2014 17.96 17.96 17.54 17.72 155,583 -0.21(-1.16%)
Nov 18, 2014 17.80 18.04 17.70 17.93 153,932 +0.19(+1.07%)
Nov 17, 2014 17.98 18.06 17.72 17.74 145,026 -0.23(-1.25%)
Nov 14, 2014 17.80 18.09 17.72 17.97 196,966 +0.20(+1.12%)
Nov 13, 2014 18.12 18.25 17.76 17.77 234,486 -0.36(-1.99%)
Nov 12, 2014 18.07 18.22 17.93 18.13 193,553 +0.01(+0.05%)
Nov 11, 2014 17.90 18.19 17.86 18.12 370,312 +0.22(+1.21%)
Nov 10, 2014 18.12 18.25 17.89 17.90 263,129 -0.14(-0.80%)
Nov 07, 2014 18.05 18.21 17.98 18.05 337,662 -0.02(-0.10%)
Nov 06, 2014 18.18 18.31 18.00 18.07 243,781 -0.08(-0.45%)
Nov 05, 2014 18.12 18.24 17.98 18.15 182,341 +0.14(+0.80%)
Nov 04, 2014 18.04 18.23 17.93 18.00 152,346 -0.08(-0.45%)
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.