Quanex Building Products Corp (NY: NX )

38.30 -0.48 (-1.25%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 17.01 17.24 16.87 16.87 163,437 -0.17(-1.00%)
Oct 29, 2015 17.36 17.45 16.96 17.04 123,734 -0.41(-2.36%)
Oct 28, 2015 17.25 17.76 17.07 17.46 234,656 +0.18(+1.03%)
Oct 27, 2015 17.70 17.72 17.21 17.28 147,376 -0.45(-2.52%)
Oct 26, 2015 17.96 18.13 17.56 17.72 121,212 -0.31(-1.74%)
Oct 23, 2015 17.96 18.10 17.64 18.04 109,445 +0.21(+1.20%)
Oct 22, 2015 17.39 17.99 17.26 17.82 130,135 +0.57(+3.32%)
Oct 21, 2015 17.65 17.89 17.21 17.25 169,581 -0.39(-2.23%)
Oct 20, 2015 17.83 17.93 17.63 17.64 132,917 -0.17(-0.95%)
Oct 19, 2015 17.95 18.13 17.63 17.81 153,971 -0.25(-1.39%)
Oct 16, 2015 18.05 18.09 17.73 18.06 123,850 +0.06(+0.35%)
Oct 15, 2015 17.72 18.02 17.47 18.00 261,424 +0.30(+1.67%)
Oct 14, 2015 18.14 18.35 17.66 17.71 231,850 -0.48(-2.65%)
Oct 13, 2015 18.15 18.57 18.07 18.19 318,863 -0.10(-0.54%)
Oct 12, 2015 18.09 18.32 18.09 18.29 159,511 +0.18(+0.99%)
Oct 09, 2015 18.12 18.31 17.97 18.11 184,955 +0.04(+0.20%)
Oct 08, 2015 17.74 18.15 17.67 18.07 195,562 +0.25(+1.40%)
Oct 07, 2015 17.38 17.93 17.38 17.82 361,512 +0.47(+2.73%)
Oct 06, 2015 17.30 17.57 17.20 17.35 223,504 +0.00(+0.00%)
Oct 05, 2015 16.87 17.38 16.84 17.35 168,772 +0.62(+3.69%)
Oct 02, 2015 16.35 16.76 16.23 16.73 170,536 +0.24(+1.46%)
Oct 01, 2015 16.31 16.53 15.94 16.49 455,296 +0.24(+1.49%)
Sep 30, 2015 16.26 16.41 16.04 16.25 385,425 +0.22(+1.40%)
Sep 29, 2015 16.29 16.43 15.94 16.03 336,053 -0.29(-1.75%)
Sep 28, 2015 16.96 17.46 16.27 16.31 204,622 -0.72(-4.20%)
Sep 25, 2015 17.20 17.57 17.03 17.03 541,384 +0.15(+0.90%)
Sep 24, 2015 16.56 16.97 16.48 16.87 181,721 +0.20(+1.18%)
Sep 23, 2015 16.85 16.97 16.57 16.68 138,334 -0.12(-0.69%)
Sep 22, 2015 17.19 17.36 16.66 16.79 171,130 -0.63(-3.59%)
Sep 21, 2015 17.32 17.52 17.29 17.42 124,857 +0.28(+1.62%)
Sep 18, 2015 17.60 17.77 17.06 17.14 534,473 -0.73(-4.10%)
Sep 17, 2015 18.06 18.24 17.83 17.88 229,714 -0.18(-0.99%)
Sep 16, 2015 17.78 18.32 17.68 18.06 374,405 +0.36(+2.02%)
Sep 15, 2015 17.77 17.78 17.43 17.70 335,537 -0.05(-0.30%)
Sep 14, 2015 17.85 17.86 17.41 17.75 270,969 -0.07(-0.40%)
Sep 11, 2015 17.70 17.84 17.36 17.82 425,668 +0.08(+0.45%)
Sep 10, 2015 18.20 18.20 17.39 17.74 469,890 -0.29(-1.63%)
Sep 09, 2015 18.03 18.66 17.17 18.04 920,861 +2.16(+13.60%)
Sep 08, 2015 15.72 16.01 15.71 15.88 354,597 +0.40(+2.60%)
Sep 04, 2015 15.39 15.48 15.48 15.48 133,339 -0.16(-1.03%)
Sep 03, 2015 15.67 15.84 15.56 15.64 124,782 +0.03(+0.17%)
Sep 02, 2015 15.41 15.66 15.20 15.61 206,717 +0.29(+1.92%)
Sep 01, 2015 15.67 15.89 15.28 15.31 311,351 -0.71(-4.40%)
Aug 31, 2015 16.37 16.68 15.93 16.02 277,171 -0.26(-1.59%)
Aug 28, 2015 16.03 16.41 16.00 16.28 135,067 +0.21(+1.28%)
Aug 27, 2015 15.73 16.07 15.51 16.07 225,878 +0.46(+2.91%)
Aug 26, 2015 15.84 15.85 15.41 15.62 263,813 +0.09(+0.57%)
Aug 25, 2015 16.40 16.45 15.42 15.53 310,689 -0.49(-3.06%)
Aug 24, 2015 16.06 16.80 15.79 16.02 342,563 -0.66(-3.96%)
Aug 21, 2015 16.76 17.10 16.63 16.68 304,495 -0.37(-2.20%)
Aug 20, 2015 17.27 17.28 17.05 17.05 145,329 -0.34(-1.95%)
Aug 19, 2015 17.44 17.55 17.07 17.39 125,760 -0.14(-0.81%)
Aug 18, 2015 17.57 17.80 17.45 17.54 170,242 -0.04(-0.20%)
Aug 17, 2015 17.59 17.66 17.36 17.57 110,536 -0.12(-0.66%)
Aug 14, 2015 17.48 17.75 17.38 17.69 101,789 +0.15(+0.87%)
Aug 13, 2015 17.46 17.94 17.25 17.54 228,027 +0.05(+0.31%)
Aug 12, 2015 17.57 17.67 16.96 17.48 293,578 -0.22(-1.26%)
Aug 11, 2015 17.68 17.81 17.54 17.71 116,390 -0.10(-0.55%)
Aug 10, 2015 17.50 17.89 17.41 17.80 258,936 +0.33(+1.89%)
Aug 07, 2015 17.47 17.63 17.32 17.47 127,871 -0.08(-0.46%)
Aug 06, 2015 17.88 17.88 17.49 17.55 119,453 -0.29(-1.60%)
Aug 05, 2015 18.46 18.64 17.84 17.84 149,551 -0.49(-2.68%)
Aug 04, 2015 17.71 18.42 17.40 18.33 399,413 +0.60(+3.37%)
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.