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 (%)
Nov 29, 2013 15.81 15.92 15.40 15.59 157,996 -0.09(-0.56%)
Nov 27, 2013 15.75 16.02 15.68 15.68 125,955 -0.03(-0.17%)
Nov 26, 2013 15.34 15.77 14.99 15.70 260,585 +0.39(+2.57%)
Nov 25, 2013 15.45 15.49 15.26 15.31 120,942 -0.10(-0.62%)
Nov 22, 2013 15.51 15.57 15.31 15.41 130,271 -0.06(-0.40%)
Nov 21, 2013 15.25 15.56 15.11 15.47 211,230 +0.27(+1.78%)
Nov 20, 2013 15.55 15.93 15.11 15.20 336,566 -0.28(-1.81%)
Nov 19, 2013 15.51 15.70 15.41 15.48 104,022 -0.06(-0.39%)
Nov 18, 2013 15.84 15.96 15.54 15.54 175,575 -0.27(-1.71%)
Nov 15, 2013 15.97 16.15 15.72 15.81 354,686 -0.19(-1.20%)
Nov 14, 2013 15.78 16.07 15.53 16.00 494,085 +0.73(+4.75%)
Nov 12, 2013 15.29 15.39 15.11 15.28 216,019 -0.02(-0.11%)
Nov 11, 2013 15.07 15.42 15.02 15.29 494,120 +0.20(+1.33%)
Nov 08, 2013 15.39 15.39 15.06 15.09 298,756 -0.33(-2.15%)
Nov 07, 2013 15.59 15.90 15.42 15.42 289,989 -0.10(-0.68%)
Nov 06, 2013 15.50 15.73 15.40 15.53 270,054 +0.13(+0.85%)
Nov 05, 2013 15.42 15.72 15.38 15.40 396,327 -0.06(-0.40%)
Nov 04, 2013 15.36 15.63 15.36 15.46 341,649 +0.13(+0.86%)
Nov 01, 2013 15.51 15.63 15.13 15.33 269,247 -0.21(-1.35%)
Oct 31, 2013 15.78 15.82 15.46 15.54 269,391 -0.28(-1.77%)
Oct 30, 2013 16.07 16.24 15.78 15.82 259,093 -0.28(-1.74%)
Oct 29, 2013 16.26 16.36 16.06 16.10 278,420 -0.10(-0.59%)
Oct 28, 2013 15.91 16.30 15.84 16.19 329,738 +0.28(+1.76%)
Oct 25, 2013 15.93 16.19 15.84 15.91 526,544 +0.05(+0.33%)
Oct 24, 2013 15.93 16.05 15.83 15.86 513,858 -0.05(-0.33%)
Oct 23, 2013 15.81 16.12 15.81 15.91 547,330 +0.00(+0.00%)
Oct 22, 2013 15.84 16.22 15.84 15.91 426,603 +0.16(+1.00%)
Oct 21, 2013 15.83 15.97 15.69 15.76 214,102 -0.10(-0.61%)
Oct 18, 2013 15.88 16.34 15.77 15.85 753,162 +0.11(+0.72%)
Oct 17, 2013 15.65 15.84 15.65 15.74 669,454 +0.00(+0.00%)
Oct 16, 2013 15.75 15.89 15.55 15.74 564,332 +0.07(+0.45%)
Oct 15, 2013 15.79 15.89 15.62 15.67 696,515 -0.22(-1.38%)
Oct 14, 2013 16.18 16.23 15.83 15.89 498,656 -0.36(-2.21%)
Oct 11, 2013 15.86 16.26 15.58 16.25 395,639 +0.31(+1.92%)
Oct 10, 2013 15.54 16.23 15.54 15.94 490,783 +0.59(+3.87%)
Oct 09, 2013 15.51 15.64 15.25 15.35 475,577 -0.18(-1.18%)
Oct 08, 2013 15.73 16.16 15.53 15.53 718,844 -0.18(-1.17%)
Oct 07, 2013 15.65 15.77 15.53 15.71 507,366 -0.08(-0.50%)
Oct 04, 2013 15.93 15.98 15.62 15.79 268,483 -0.11(-0.71%)
Oct 03, 2013 16.18 16.23 15.80 15.90 206,843 -0.35(-2.15%)
Oct 02, 2013 16.39 16.55 16.20 16.25 209,426 -0.17(-1.06%)
Oct 01, 2013 16.41 16.70 16.34 16.43 259,689 +0.02(+0.11%)
Sep 27, 2013 16.35 16.68 16.34 16.41 376,791 -0.06(-0.37%)
Sep 26, 2013 16.53 16.74 16.41 16.47 387,640 +0.04(+0.21%)
Sep 25, 2013 16.53 16.68 16.37 16.44 482,547 -0.04(-0.21%)
Sep 24, 2013 16.60 16.82 16.43 16.47 556,619 -0.11(-0.68%)
Sep 23, 2013 16.62 16.83 16.54 16.59 277,252 +0.04(+0.21%)
Sep 20, 2013 16.98 17.06 16.54 16.55 583,715 -0.35(-2.07%)
Sep 19, 2013 17.27 17.34 16.83 16.90 280,216 -0.28(-1.63%)
Sep 18, 2013 16.74 17.23 16.49 17.18 441,551 +0.41(+2.45%)
Sep 17, 2013 16.71 16.90 16.67 16.77 358,627 +0.09(+0.52%)
Sep 16, 2013 17.03 17.00 16.67 16.68 342,769 -0.01(-0.05%)
Sep 13, 2013 16.82 16.95 16.64 16.69 294,084 -0.07(-0.42%)
Sep 12, 2013 16.74 17.02 16.74 16.76 371,202 -0.02(-0.10%)
Sep 11, 2013 16.63 16.97 16.57 16.78 1,064,071 +0.17(+1.00%)
Sep 10, 2013 16.87 16.99 16.48 16.61 377,811 -0.21(-1.24%)
Sep 09, 2013 15.99 16.92 15.97 16.82 408,940 +0.92(+5.76%)
Sep 06, 2013 15.77 16.06 15.43 15.91 535,952 +0.28(+1.79%)
Sep 05, 2013 15.37 15.92 15.37 15.63 531,304 +0.33(+2.17%)
Sep 04, 2013 14.55 15.35 14.26 15.30 826,036 +0.74(+5.09%)
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.