Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 17.68 17.71 16.96 17.08 202,308 -0.66(-3.69%)
Apr 29, 2015 18.00 18.00 17.66 17.74 281,052 -0.31(-1.72%)
Apr 28, 2015 17.82 18.08 17.79 18.05 139,981 +0.18(+0.99%)
Apr 27, 2015 17.81 18.07 17.77 17.87 150,133 +0.09(+0.50%)
Apr 24, 2015 17.73 17.80 17.47 17.78 77,148 +0.10(+0.55%)
Apr 23, 2015 17.60 17.77 17.37 17.69 185,338 +0.08(+0.45%)
Apr 22, 2015 17.53 17.69 17.43 17.61 186,528 +0.04(+0.20%)
Apr 21, 2015 17.37 17.63 17.36 17.57 212,733 +0.22(+1.27%)
Apr 20, 2015 17.23 17.42 17.22 17.35 122,196 +0.17(+0.98%)
Apr 17, 2015 17.09 17.19 16.92 17.18 153,767 -0.04(-0.21%)
Apr 16, 2015 17.54 17.54 17.21 17.22 68,474 -0.37(-2.11%)
Apr 15, 2015 17.61 17.70 17.52 17.59 117,338 +0.03(+0.15%)
Apr 14, 2015 17.33 17.64 17.26 17.56 110,855 +0.27(+1.59%)
Apr 13, 2015 17.02 17.38 17.00 17.29 160,510 +0.35(+2.04%)
Apr 10, 2015 17.05 17.05 16.84 16.94 159,985 +0.00(+0.00%)
Apr 09, 2015 17.10 17.24 16.79 16.94 142,650 -0.17(-0.98%)
Apr 08, 2015 17.31 17.31 17.03 17.11 259,959 -0.14(-0.82%)
Apr 07, 2015 17.60 17.60 17.18 17.25 94,342 -0.33(-1.86%)
Apr 06, 2015 17.65 17.75 17.56 17.58 141,583 -0.11(-0.60%)
Apr 02, 2015 17.69 17.69 17.69 17.69 165,277 +0.04(+0.20%)
Apr 01, 2015 17.46 17.80 17.34 17.65 192,339 +0.18(+1.01%)
Mar 31, 2015 17.71 17.85 17.46 17.47 243,161 -0.36(-2.03%)
Mar 30, 2015 17.54 17.92 17.54 17.84 131,386 +0.39(+2.23%)
Mar 27, 2015 17.35 17.48 17.23 17.45 85,317 +0.06(+0.36%)
Mar 26, 2015 17.51 17.63 17.24 17.38 120,978 -0.13(-0.76%)
Mar 25, 2015 18.06 18.14 17.50 17.52 156,425 -0.45(-2.51%)
Mar 24, 2015 17.96 18.09 17.73 17.97 128,348 -0.04(-0.20%)
Mar 23, 2015 17.99 18.11 17.85 18.00 130,655 +0.03(+0.15%)
Mar 20, 2015 17.47 18.01 17.47 17.98 873,998 +0.64(+3.68%)
Mar 19, 2015 17.15 17.38 17.13 17.34 162,724 +0.11(+0.62%)
Mar 18, 2015 16.87 17.24 16.70 17.23 189,609 +0.37(+2.20%)
Mar 17, 2015 16.76 17.00 16.63 16.86 266,527 +0.15(+0.90%)
Mar 16, 2015 16.85 16.85 16.68 16.71 184,158 -0.07(-0.42%)
Mar 13, 2015 16.94 16.95 16.50 16.78 129,360 -0.16(-0.94%)
Mar 12, 2015 16.75 16.96 16.69 16.94 184,143 +0.32(+1.92%)
Mar 11, 2015 16.70 16.74 16.51 16.62 185,352 -0.09(-0.53%)
Mar 10, 2015 17.00 17.00 16.69 16.71 263,992 -0.45(-2.62%)
Mar 09, 2015 17.60 17.66 17.16 17.16 246,430 -0.38(-2.17%)
Mar 06, 2015 17.56 17.76 17.42 17.54 186,985 -0.19(-1.10%)
Mar 05, 2015 17.80 17.80 17.48 17.74 140,150 -0.05(-0.30%)
Mar 04, 2015 18.01 17.85 17.65 17.79 221,165 -0.06(-0.35%)
Mar 03, 2015 19.25 19.25 17.53 17.85 487,367 +0.18(+1.00%)
Mar 02, 2015 17.35 17.77 17.22 17.67 275,638 +0.37(+2.14%)
Feb 27, 2015 17.42 17.42 17.18 17.30 534,875 -0.16(-0.91%)
Feb 26, 2015 17.24 17.55 17.14 17.46 249,373 +0.24(+1.38%)
Feb 25, 2015 17.37 17.37 17.07 17.22 151,102 -0.19(-1.12%)
Feb 24, 2015 17.48 17.60 17.16 17.42 293,181 +0.06(+0.36%)
Feb 23, 2015 17.37 17.39 17.16 17.36 226,780 -0.01(-0.05%)
Feb 20, 2015 17.15 17.47 17.07 17.37 221,236 +0.24(+1.39%)
Feb 19, 2015 17.16 17.18 17.02 17.13 98,664 -0.04(-0.26%)
Feb 18, 2015 17.11 17.19 17.07 17.17 137,956 -0.01(-0.05%)
Feb 17, 2015 17.29 17.35 17.12 17.18 138,380 -0.05(-0.31%)
Feb 13, 2015 17.26 17.23 17.23 17.23 198,235 +0.02(+0.10%)
Feb 12, 2015 16.89 17.29 16.89 17.22 229,711 +0.41(+2.42%)
Feb 11, 2015 16.89 17.04 16.72 16.81 192,951 -0.09(-0.52%)
Feb 10, 2015 17.18 17.18 16.79 16.90 261,130 -0.14(-0.83%)
Feb 09, 2015 16.99 17.29 16.92 17.04 295,799 +0.05(+0.31%)
Feb 06, 2015 17.57 17.57 16.89 16.99 649,605 -0.57(-3.22%)
Feb 05, 2015 17.38 17.63 17.29 17.55 172,755 +0.19(+1.07%)
Feb 04, 2015 17.27 17.53 17.14 17.37 208,797 +0.11(+0.61%)
Feb 03, 2015 17.16 17.38 17.10 17.26 299,087 +0.22(+1.30%)
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.