Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2016 15.46 15.80 15.23 15.78 369,429 +0.19(+1.21%)
Mar 31, 2016 15.56 15.69 15.24 15.60 210,622 -0.02(-0.12%)
Mar 30, 2016 15.59 15.70 15.38 15.61 158,989 +0.12(+0.75%)
Mar 29, 2016 15.14 15.61 15.09 15.50 272,059 +0.30(+1.95%)
Mar 28, 2016 15.13 15.23 14.95 15.20 185,452 +0.07(+0.48%)
Mar 24, 2016 15.20 15.13 15.13 15.13 219,840 -0.12(-0.77%)
Mar 23, 2016 15.45 15.51 15.17 15.25 205,338 -0.27(-1.74%)
Mar 22, 2016 15.25 15.65 15.19 15.52 282,008 +0.15(+0.99%)
Mar 21, 2016 15.57 15.60 15.12 15.36 268,254 -0.28(-1.78%)
Mar 18, 2016 15.52 15.75 15.39 15.64 328,520 +0.22(+1.46%)
Mar 17, 2016 15.35 15.45 15.17 15.42 193,156 +0.08(+0.53%)
Mar 16, 2016 15.22 15.44 14.89 15.34 210,689 +0.02(+0.12%)
Mar 15, 2016 15.57 15.69 15.25 15.32 264,195 -0.28(-1.78%)
Mar 14, 2016 16.09 16.12 15.56 15.60 589,666 +0.17(+1.10%)
Mar 11, 2016 14.89 15.47 14.89 15.42 310,633 +0.66(+4.49%)
Mar 10, 2016 14.63 14.86 14.52 14.76 360,407 +0.22(+1.54%)
Mar 09, 2016 14.99 15.10 14.40 14.54 363,270 -0.44(-2.93%)
Mar 08, 2016 16.99 17.19 13.74 14.98 1,342,699 -1.77(-10.55%)
Mar 07, 2016 16.49 16.91 16.37 16.74 368,079 +0.17(+1.03%)
Mar 04, 2016 15.70 16.68 15.60 16.57 270,783 +0.89(+5.66%)
Mar 03, 2016 15.60 15.70 15.52 15.68 329,606 +0.08(+0.52%)
Mar 02, 2016 15.74 15.82 15.47 15.60 192,404 -0.17(-1.08%)
Mar 01, 2016 15.52 15.85 15.52 15.77 135,061 +0.34(+2.21%)
Feb 29, 2016 15.80 15.95 15.42 15.43 306,787 -0.35(-2.21%)
Feb 26, 2016 15.93 16.01 15.68 15.78 284,314 -0.04(-0.23%)
Feb 25, 2016 14.99 16.03 14.97 15.82 346,555 +0.92(+6.20%)
Feb 24, 2016 14.61 14.92 14.50 14.90 598,626 +0.15(+1.03%)
Feb 23, 2016 14.73 14.89 14.70 14.74 281,455 -0.04(-0.30%)
Feb 22, 2016 14.94 15.16 14.76 14.79 281,761 -0.01(-0.06%)
Feb 19, 2016 14.92 14.99 14.75 14.80 105,083 -0.15(-1.02%)
Feb 18, 2016 15.24 15.25 14.87 14.95 162,401 -0.23(-1.54%)
Feb 17, 2016 14.82 15.28 14.73 15.18 140,379 +0.46(+3.10%)
Feb 16, 2016 15.10 15.10 14.62 14.73 171,857 -0.15(-1.02%)
Feb 12, 2016 14.58 14.88 14.88 14.88 155,308 +0.45(+3.11%)
Feb 11, 2016 14.70 14.93 14.41 14.43 157,211 -0.52(-3.48%)
Feb 10, 2016 15.08 15.43 14.93 14.95 256,267 -0.04(-0.30%)
Feb 09, 2016 14.53 15.20 14.47 14.99 254,482 +0.23(+1.58%)
Feb 08, 2016 15.20 15.32 14.69 14.76 371,614 -0.64(-4.13%)
Feb 05, 2016 15.57 15.74 15.35 15.40 188,693 -0.20(-1.26%)
Feb 04, 2016 15.47 15.79 15.46 15.60 169,965 +0.13(+0.87%)
Feb 03, 2016 15.85 15.88 15.38 15.46 184,601 -0.23(-1.48%)
Feb 02, 2016 16.04 16.08 15.63 15.69 158,860 -0.57(-3.53%)
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.