Quanex Building Products Corp (NY: NX )

38.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 16.52 16.80 16.38 16.73 486,605 +0.21(+1.25%)
Jun 29, 2016 15.87 16.57 15.76 16.53 279,084 +0.83(+5.28%)
Jun 28, 2016 16.15 16.25 15.70 15.70 256,734 -0.23(-1.41%)
Jun 27, 2016 16.39 16.41 15.87 15.92 232,067 -0.61(-3.70%)
Jun 24, 2016 16.75 16.95 16.50 16.54 308,315 -0.92(-5.26%)
Jun 23, 2016 17.38 17.46 17.24 17.45 130,453 +0.27(+1.57%)
Jun 22, 2016 17.33 17.41 17.11 17.18 190,195 -0.10(-0.57%)
Jun 21, 2016 17.51 17.51 17.09 17.28 158,785 -0.13(-0.72%)
Jun 20, 2016 17.26 17.73 17.18 17.41 132,208 +0.22(+1.31%)
Jun 17, 2016 17.10 17.24 16.92 17.18 350,764 +0.09(+0.53%)
Jun 16, 2016 17.12 17.13 16.88 17.09 179,299 -0.13(-0.78%)
Jun 15, 2016 17.35 17.47 17.22 17.23 328,398 -0.11(-0.62%)
Jun 14, 2016 17.66 17.79 17.30 17.34 160,555 -0.42(-2.38%)
Jun 13, 2016 18.18 18.35 17.71 17.76 205,853 -0.51(-2.81%)
Jun 10, 2016 17.91 18.55 17.89 18.27 488,117 +0.58(+3.30%)
Jun 09, 2016 17.68 17.89 17.35 17.69 270,265 +0.01(+0.05%)
Jun 08, 2016 17.72 17.76 17.41 17.68 345,944 +0.04(+0.20%)
Jun 07, 2016 17.46 17.72 17.36 17.64 302,941 +0.16(+0.92%)
Jun 06, 2016 17.59 17.71 17.47 17.48 288,737 -0.14(-0.82%)
Jun 03, 2016 17.74 17.91 17.50 17.63 380,867 -0.04(-0.20%)
Jun 02, 2016 17.81 17.81 17.34 17.66 522,306 -0.10(-0.56%)
Jun 01, 2016 17.78 18.45 16.03 17.76 755,936 -0.13(-0.75%)
May 31, 2016 17.43 17.95 17.35 17.90 382,170 +0.43(+2.47%)
May 27, 2016 17.32 17.46 17.46 17.46 170,529 +0.09(+0.52%)
May 26, 2016 17.40 17.42 17.18 17.37 134,444 +0.01(+0.05%)
May 25, 2016 17.40 17.54 17.31 17.37 163,415 -0.04(-0.21%)
May 24, 2016 16.89 17.52 16.86 17.40 352,676 +0.56(+3.31%)
May 23, 2016 16.02 16.85 15.87 16.84 497,629 +0.82(+5.10%)
May 20, 2016 15.82 16.05 15.67 16.03 424,693 +0.23(+1.48%)
May 19, 2016 15.97 16.05 15.75 15.79 284,152 -0.25(-1.57%)
May 18, 2016 15.92 16.22 15.87 16.05 287,832 +0.13(+0.79%)
May 17, 2016 16.54 16.61 15.78 15.92 478,705 -0.60(-3.64%)
May 16, 2016 16.46 16.72 16.46 16.52 123,641 +0.12(+0.71%)
May 13, 2016 16.36 16.56 16.24 16.40 151,134 -0.02(-0.11%)
May 12, 2016 16.64 16.66 16.27 16.42 238,326 -0.10(-0.60%)
May 11, 2016 16.58 16.72 16.44 16.52 225,062 -0.10(-0.59%)
May 10, 2016 16.67 16.82 16.49 16.62 298,339 -0.01(-0.05%)
May 09, 2016 16.73 16.90 16.50 16.63 174,137 -0.16(-0.96%)
May 06, 2016 16.62 16.80 16.57 16.79 311,845 +0.17(+1.03%)
May 05, 2016 16.91 16.95 16.58 16.62 141,534 -0.16(-0.96%)
May 04, 2016 16.76 17.07 16.56 16.78 263,093 -0.09(-0.53%)
May 03, 2016 16.86 17.05 16.78 16.87 273,037 -0.17(-1.00%)
May 02, 2016 16.96 17.04 16.84 17.04 170,452 +0.12(+0.69%)
Apr 29, 2016 16.77 16.95 16.67 16.93 294,423 +0.06(+0.37%)
Apr 28, 2016 16.75 17.05 16.67 16.86 458,055 +0.03(+0.16%)
Apr 27, 2016 16.88 16.98 16.62 16.84 184,148 -0.04(-0.21%)
Apr 26, 2016 16.69 16.92 16.66 16.87 236,432 +0.14(+0.86%)
Apr 25, 2016 16.78 16.84 16.65 16.73 217,023 -0.08(-0.48%)
Apr 22, 2016 16.86 17.07 16.62 16.81 189,161 -0.11(-0.64%)
Apr 21, 2016 17.34 17.46 16.70 16.92 239,601 -0.43(-2.49%)
Apr 20, 2016 16.62 17.36 16.62 17.35 399,833 +0.72(+4.32%)
Apr 19, 2016 16.56 16.70 16.49 16.63 252,051 +0.10(+0.60%)
Apr 18, 2016 16.59 16.63 16.31 16.53 207,068 -0.08(-0.49%)
Apr 15, 2016 16.34 16.61 16.25 16.61 207,750 +0.27(+1.65%)
Apr 14, 2016 16.39 16.44 16.23 16.34 109,235 -0.05(-0.27%)
Apr 13, 2016 16.20 16.40 16.06 16.39 243,452 +0.33(+2.07%)
Apr 12, 2016 15.94 16.18 15.80 16.05 141,719 +0.12(+0.73%)
Apr 11, 2016 16.13 16.34 15.93 15.94 419,935 -0.16(-1.00%)
Apr 08, 2016 16.17 16.29 15.98 16.10 299,181 +0.11(+0.67%)
Apr 07, 2016 15.78 16.04 15.78 15.99 562,477 +0.09(+0.57%)
Apr 06, 2016 15.59 15.94 15.54 15.90 329,762 +0.31(+2.02%)
Apr 05, 2016 15.52 15.72 15.47 15.59 175,936 -0.13(-0.86%)
Apr 04, 2016 15.75 15.75 15.63 15.72 323,271 -0.06(-0.40%)
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.