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 (%)
Jun 30, 2016 16.42 16.70 16.28 16.63 489,547 +0.21(+1.25%)
Jun 29, 2016 15.77 16.47 15.67 16.43 280,772 +0.82(+5.27%)
Jun 28, 2016 16.05 16.15 15.60 15.60 258,287 -0.22(-1.41%)
Jun 27, 2016 16.29 16.31 15.77 15.83 233,471 -0.61(-3.70%)
Jun 24, 2016 16.65 16.85 16.40 16.44 310,179 -0.91(-5.26%)
Jun 23, 2016 17.28 17.36 17.14 17.35 131,242 +0.27(+1.57%)
Jun 22, 2016 17.22 17.30 17.01 17.08 191,346 -0.10(-0.57%)
Jun 21, 2016 17.40 17.40 16.99 17.18 159,745 -0.13(-0.72%)
Jun 20, 2016 17.16 17.63 17.08 17.30 133,008 +0.22(+1.31%)
Jun 17, 2016 17.00 17.13 16.82 17.08 352,885 +0.09(+0.53%)
Jun 16, 2016 17.02 17.03 16.78 16.99 180,384 -0.13(-0.78%)
Jun 15, 2016 17.24 17.37 17.12 17.13 330,384 -0.11(-0.62%)
Jun 14, 2016 17.55 17.68 17.20 17.23 161,526 -0.42(-2.38%)
Jun 13, 2016 18.07 18.24 17.60 17.65 207,098 -0.51(-2.81%)
Jun 10, 2016 17.81 18.44 17.78 18.16 491,069 +0.58(+3.30%)
Jun 09, 2016 17.57 17.78 17.24 17.58 271,899 +0.01(+0.05%)
Jun 08, 2016 17.61 17.65 17.31 17.57 348,036 +0.04(+0.20%)
Jun 07, 2016 17.36 17.61 17.25 17.54 304,773 +0.16(+0.92%)
Jun 06, 2016 17.48 17.60 17.37 17.38 290,483 -0.14(-0.82%)
Jun 03, 2016 17.64 17.81 17.40 17.52 383,170 -0.04(-0.20%)
Jun 02, 2016 17.70 17.70 17.24 17.56 525,465 -0.10(-0.56%)
Jun 01, 2016 17.67 18.34 15.93 17.65 760,508 -0.13(-0.75%)
May 31, 2016 17.32 17.84 17.24 17.79 384,482 +0.43(+2.47%)
May 27, 2016 17.22 17.36 17.36 17.36 171,560 +0.09(+0.52%)
May 26, 2016 17.30 17.31 17.07 17.27 135,257 +0.01(+0.05%)
May 25, 2016 17.30 17.43 17.21 17.26 164,403 -0.04(-0.21%)
May 24, 2016 16.79 17.41 16.76 17.30 354,809 +0.55(+3.31%)
May 23, 2016 15.92 16.75 15.77 16.74 500,639 +0.81(+5.10%)
May 20, 2016 15.73 15.95 15.57 15.93 427,261 +0.23(+1.48%)
May 19, 2016 15.88 15.95 15.65 15.70 285,870 -0.25(-1.57%)
May 18, 2016 15.82 16.13 15.77 15.95 289,573 +0.12(+0.79%)
May 17, 2016 16.44 16.51 15.68 15.82 481,600 -0.60(-3.64%)
May 16, 2016 16.36 16.62 16.36 16.42 124,389 +0.12(+0.71%)
May 13, 2016 16.26 16.46 16.15 16.31 152,048 -0.02(-0.11%)
May 12, 2016 16.54 16.56 16.17 16.32 239,767 -0.10(-0.60%)
May 11, 2016 16.48 16.62 16.34 16.42 226,423 -0.10(-0.59%)
May 10, 2016 16.57 16.72 16.39 16.52 300,143 -0.01(-0.05%)
May 09, 2016 16.63 16.80 16.40 16.53 175,190 -0.16(-0.96%)
May 06, 2016 16.52 16.70 16.47 16.69 313,731 +0.17(+1.03%)
May 05, 2016 16.81 16.85 16.48 16.52 142,390 -0.16(-0.96%)
May 04, 2016 16.66 16.97 16.46 16.68 264,684 -0.09(-0.53%)
May 03, 2016 16.76 16.95 16.68 16.77 274,689 -0.17(-1.00%)
May 02, 2016 16.86 16.94 16.73 16.94 171,483 +0.12(+0.69%)
Apr 29, 2016 16.67 16.85 16.57 16.82 296,203 +0.06(+0.37%)
Apr 28, 2016 16.65 16.95 16.57 16.76 460,825 +0.03(+0.16%)
Apr 27, 2016 16.78 16.88 16.52 16.73 185,261 -0.04(-0.21%)
Apr 26, 2016 16.59 16.81 16.56 16.77 237,861 +0.14(+0.86%)
Apr 25, 2016 16.68 16.74 16.55 16.63 218,336 -0.08(-0.48%)
Apr 22, 2016 16.76 16.97 16.52 16.71 190,305 -0.11(-0.64%)
Apr 21, 2016 17.23 17.35 16.60 16.81 241,050 -0.43(-2.49%)
Apr 20, 2016 16.52 17.25 16.52 17.24 402,251 +0.71(+4.32%)
Apr 19, 2016 16.46 16.60 16.40 16.53 253,575 +0.10(+0.60%)
Apr 18, 2016 16.49 16.53 16.21 16.43 208,320 -0.08(-0.49%)
Apr 15, 2016 16.24 16.51 16.15 16.51 209,006 +0.27(+1.65%)
Apr 14, 2016 16.29 16.34 16.14 16.24 109,896 -0.04(-0.27%)
Apr 13, 2016 16.10 16.31 15.97 16.29 244,924 +0.33(+2.07%)
Apr 12, 2016 15.84 16.08 15.70 15.96 142,576 +0.12(+0.73%)
Apr 11, 2016 16.03 16.24 15.83 15.84 422,475 -0.16(-1.00%)
Apr 08, 2016 16.07 16.19 15.89 16.00 300,990 +0.11(+0.67%)
Apr 07, 2016 15.69 15.94 15.69 15.89 565,879 +0.09(+0.56%)
Apr 06, 2016 15.49 15.84 15.45 15.81 331,756 +0.31(+2.02%)
Apr 05, 2016 15.43 15.63 15.38 15.49 177,000 -0.13(-0.86%)
Apr 04, 2016 15.65 15.65 15.54 15.63 325,226 -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.