Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 15.48 15.61 15.16 15.52 211,675 -0.02(-0.11%)
Mar 30, 2016 15.51 15.63 15.30 15.54 159,784 +0.12(+0.75%)
Mar 29, 2016 15.06 15.54 15.01 15.42 273,420 +0.29(+1.95%)
Mar 28, 2016 15.05 15.15 14.87 15.12 186,380 +0.07(+0.47%)
Mar 24, 2016 15.12 15.05 15.05 15.05 220,939 -0.12(-0.77%)
Mar 23, 2016 15.38 15.43 15.10 15.17 206,365 -0.27(-1.74%)
Mar 22, 2016 15.17 15.57 15.11 15.44 283,419 +0.15(+0.99%)
Mar 21, 2016 15.49 15.53 15.04 15.29 269,596 -0.28(-1.78%)
Mar 18, 2016 15.44 15.67 15.31 15.56 330,163 +0.22(+1.46%)
Mar 17, 2016 15.28 15.38 15.10 15.34 194,122 +0.08(+0.53%)
Mar 16, 2016 15.14 15.37 14.82 15.26 211,743 +0.02(+0.12%)
Mar 15, 2016 15.49 15.62 15.18 15.24 265,517 -0.28(-1.78%)
Mar 14, 2016 16.01 16.03 15.48 15.52 592,616 +0.17(+1.10%)
Mar 11, 2016 14.81 15.39 14.81 15.35 312,187 +0.66(+4.49%)
Mar 10, 2016 14.55 14.79 14.45 14.69 362,209 +0.22(+1.54%)
Mar 09, 2016 14.92 15.03 14.33 14.47 365,087 -0.44(-2.93%)
Mar 08, 2016 16.91 17.11 13.67 14.90 1,349,415 -1.76(-10.55%)
Mar 07, 2016 16.41 16.83 16.28 16.66 369,921 +0.17(+1.03%)
Mar 04, 2016 15.62 16.60 15.52 16.49 272,137 +0.88(+5.66%)
Mar 03, 2016 15.53 15.62 15.45 15.61 331,255 +0.08(+0.52%)
Mar 02, 2016 15.66 15.74 15.39 15.53 193,367 -0.17(-1.08%)
Mar 01, 2016 15.45 15.77 15.45 15.70 135,737 +0.34(+2.21%)
Feb 29, 2016 15.72 15.87 15.35 15.36 308,322 -0.35(-2.21%)
Feb 26, 2016 15.85 15.93 15.61 15.70 285,736 -0.04(-0.23%)
Feb 25, 2016 14.91 15.95 14.90 15.74 348,288 +0.92(+6.20%)
Feb 24, 2016 14.54 14.85 14.43 14.82 601,621 +0.15(+1.03%)
Feb 23, 2016 14.65 14.82 14.63 14.67 282,862 -0.04(-0.30%)
Feb 22, 2016 14.87 15.08 14.69 14.71 283,171 -0.01(-0.06%)
Feb 19, 2016 14.85 14.92 14.68 14.72 105,609 -0.15(-1.02%)
Feb 18, 2016 15.16 15.17 14.80 14.88 163,213 -0.23(-1.54%)
Feb 17, 2016 14.74 15.21 14.65 15.11 141,081 +0.45(+3.10%)
Feb 16, 2016 15.03 15.03 14.55 14.65 172,717 -0.15(-1.02%)
Feb 12, 2016 14.51 14.80 14.80 14.80 156,085 +0.45(+3.11%)
Feb 11, 2016 14.63 14.86 14.34 14.36 157,997 -0.52(-3.48%)
Feb 10, 2016 15.00 15.36 14.86 14.88 257,549 -0.04(-0.30%)
Feb 09, 2016 14.46 15.13 14.39 14.92 255,755 +0.23(+1.58%)
Feb 08, 2016 15.13 15.24 14.62 14.69 373,473 -0.63(-4.13%)
Feb 05, 2016 15.49 15.66 15.28 15.32 189,637 -0.20(-1.26%)
Feb 04, 2016 15.39 15.71 15.38 15.52 170,815 +0.13(+0.87%)
Feb 03, 2016 15.77 15.80 15.30 15.38 185,524 -0.23(-1.49%)
Feb 02, 2016 15.96 16.00 15.55 15.62 159,654 -0.57(-3.53%)
Feb 01, 2016 16.41 16.48 16.17 16.19 117,608 -0.32(-1.94%)
Jan 29, 2016 16.10 16.54 16.10 16.51 355,488 +0.44(+2.72%)
Jan 28, 2016 16.04 16.18 15.84 16.07 86,608 +0.24(+1.52%)
Jan 27, 2016 16.04 16.20 15.80 15.83 151,005 -0.24(-1.50%)
Jan 26, 2016 15.66 16.24 15.58 16.07 313,409 +0.50(+3.21%)
Jan 25, 2016 16.30 16.30 15.54 15.57 217,912 -0.74(-4.54%)
Jan 22, 2016 16.20 16.72 16.03 16.31 233,432 +0.35(+2.18%)
Jan 21, 2016 16.33 16.47 15.95 15.96 202,823 -0.33(-2.03%)
Jan 20, 2016 15.67 16.37 15.54 16.29 463,049 +0.36(+2.24%)
Jan 19, 2016 16.45 16.53 15.77 15.94 230,229 -0.36(-2.19%)
Jan 15, 2016 16.14 16.29 16.29 16.29 240,632 -0.28(-1.67%)
Jan 14, 2016 16.95 17.05 16.55 16.57 188,303 -0.35(-2.06%)
Jan 13, 2016 17.20 17.52 16.78 16.92 241,280 -0.29(-1.66%)
Jan 12, 2016 17.43 17.52 17.01 17.20 269,680 -0.12(-0.67%)
Jan 11, 2016 17.58 17.66 17.21 17.32 253,667 -0.13(-0.77%)
Jan 08, 2016 17.93 18.01 17.42 17.45 382,465 -0.30(-1.71%)
Jan 07, 2016 17.77 18.00 17.54 17.76 268,771 -0.32(-1.78%)
Jan 06, 2016 18.15 18.47 17.85 18.08 274,038 -0.44(-2.36%)
Jan 05, 2016 18.76 18.81 18.37 18.51 253,490 +0.01(+0.05%)
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.