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 (%)
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%)
Nov 03, 2014 18.05 18.15 17.93 18.08 314,311 +0.05(+0.25%)
Oct 31, 2014 18.25 18.25 17.91 18.04 387,141 +0.12(+0.65%)
Oct 30, 2014 17.78 18.13 17.61 17.92 216,540 +0.13(+0.71%)
Oct 29, 2014 17.67 17.70 17.60 17.80 173,232 +0.14(+0.77%)
Oct 28, 2014 17.49 17.77 17.36 17.66 285,506 +0.31(+1.77%)
Oct 27, 2014 17.42 17.43 17.42 17.35 152,258 -0.06(-0.36%)
Oct 24, 2014 17.53 17.53 17.39 17.42 147,966 -0.06(-0.36%)
Oct 23, 2014 17.27 17.63 17.18 17.48 217,718 +0.42(+2.48%)
Oct 22, 2014 17.28 17.41 17.03 17.06 200,147 -0.14(-0.84%)
Oct 21, 2014 17.12 17.40 17.03 17.20 175,090 +0.14(+0.79%)
Oct 20, 2014 16.61 17.07 16.61 17.07 210,733 +0.39(+2.32%)
Oct 17, 2014 16.84 16.88 16.60 16.68 332,511 -0.05(-0.32%)
Oct 16, 2014 16.35 16.86 16.35 16.73 355,729 +0.14(+0.81%)
Oct 15, 2014 15.84 16.66 15.63 16.60 302,991 +0.55(+3.42%)
Oct 14, 2014 15.77 16.18 15.70 16.05 383,358 +0.42(+2.71%)
Oct 13, 2014 15.48 15.77 15.39 15.62 280,319 +0.20(+1.28%)
Oct 10, 2014 15.79 15.93 15.39 15.43 331,729 -0.43(-2.73%)
Oct 09, 2014 16.23 16.26 15.81 15.86 280,330 -0.38(-2.33%)
Oct 08, 2014 15.82 16.25 15.55 16.24 375,612 +0.40(+2.50%)
Oct 07, 2014 15.90 15.97 15.67 15.84 367,204 -0.18(-1.12%)
Oct 06, 2014 16.14 16.20 15.92 16.02 288,070 -0.12(-0.73%)
Oct 03, 2014 16.13 16.24 15.79 16.14 422,816 -0.09(-0.56%)
Oct 02, 2014 15.96 16.33 15.94 16.23 244,392 +0.23(+1.46%)
Oct 01, 2014 16.26 16.47 15.96 15.99 303,229 -0.31(-1.88%)
Sep 30, 2014 16.55 16.65 16.25 16.30 431,716 -0.21(-1.26%)
Sep 29, 2014 16.29 16.63 16.25 16.51 228,689 +0.04(+0.22%)
Sep 26, 2014 16.58 16.63 16.43 16.47 225,533 -0.08(-0.49%)
Sep 25, 2014 16.57 16.67 16.46 16.55 292,420 -0.04(-0.22%)
Sep 24, 2014 16.57 16.78 16.47 16.59 249,359 +0.05(+0.33%)
Sep 23, 2014 16.48 16.61 16.44 16.53 306,585 +0.00(+0.00%)
Sep 22, 2014 16.49 16.55 16.36 16.53 524,642 -0.04(-0.22%)
Sep 19, 2014 16.34 16.59 16.30 16.57 472,846 +0.26(+1.60%)
Sep 18, 2014 16.35 16.56 16.28 16.31 101,384 -0.02(-0.11%)
Sep 17, 2014 16.04 16.61 16.04 16.33 136,201 +0.26(+1.63%)
Sep 16, 2014 15.77 16.15 15.69 16.07 176,471 +0.27(+1.71%)
Sep 15, 2014 16.20 16.31 15.74 15.79 182,147 -0.43(-2.67%)
Sep 12, 2014 16.41 16.41 16.05 16.23 179,876 -0.15(-0.94%)
Sep 11, 2014 16.33 16.52 16.28 16.38 157,187 -0.09(-0.55%)
Sep 10, 2014 16.62 16.68 16.21 16.47 413,665 -0.25(-1.51%)
Sep 09, 2014 17.43 17.68 16.34 16.72 707,954 +0.25(+1.53%)
Sep 08, 2014 16.31 16.51 16.27 16.47 162,175 +0.12(+0.71%)
Sep 05, 2014 16.13 16.36 16.07 16.35 178,988 +0.15(+0.94%)
Sep 04, 2014 16.30 16.49 16.13 16.20 136,322 -0.04(-0.22%)
Sep 03, 2014 16.31 16.44 16.17 16.24 278,907 -0.04(-0.28%)
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.