Quanex Building Products Corp (NY: NX )

38.30 -0.49 (-1.26%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 17.92 18.04 17.84 17.92 146,124 +0.02(+0.10%)
Jul 30, 2015 17.91 18.05 17.76 17.90 151,180 -0.04(-0.25%)
Jul 29, 2015 17.80 18.02 17.56 17.95 253,794 +0.08(+0.45%)
Jul 28, 2015 17.83 18.00 17.56 17.87 180,932 +0.13(+0.75%)
Jul 27, 2015 17.92 17.96 17.56 17.73 201,683 -0.28(-1.54%)
Jul 24, 2015 18.55 18.67 17.83 18.01 350,725 -0.54(-2.89%)
Jul 23, 2015 18.79 18.88 18.55 18.55 244,589 -0.21(-1.09%)
Jul 22, 2015 18.71 18.83 18.56 18.75 290,770 -0.08(-0.43%)
Jul 21, 2015 19.09 19.16 18.83 18.83 364,972 -0.28(-1.45%)
Jul 20, 2015 18.76 19.12 18.60 19.11 341,619 +0.27(+1.42%)
Jul 17, 2015 18.78 18.92 18.74 18.84 208,425 +0.01(+0.05%)
Jul 16, 2015 18.82 18.92 18.66 18.83 276,581 +0.03(+0.14%)
Jul 15, 2015 18.94 18.94 18.55 18.80 242,473 -0.16(-0.85%)
Jul 14, 2015 19.06 19.32 18.92 18.96 170,331 -0.17(-0.89%)
Jul 13, 2015 19.00 19.21 19.00 19.13 105,278 +0.21(+1.13%)
Jul 10, 2015 18.62 18.96 18.46 18.92 179,105 +0.46(+2.51%)
Jul 09, 2015 18.66 18.79 18.43 18.46 209,943 -0.07(-0.38%)
Jul 08, 2015 18.46 18.74 18.34 18.53 274,219 -0.03(-0.14%)
Jul 07, 2015 18.88 18.88 18.18 18.55 251,144 -0.38(-2.03%)
Jul 06, 2015 18.80 19.13 18.59 18.94 201,664 +0.05(+0.28%)
Jul 02, 2015 18.91 18.88 18.88 18.88 259,731 -0.04(-0.19%)
Jul 01, 2015 19.39 19.39 18.85 18.92 380,986 -0.21(-1.07%)
Jun 30, 2015 19.27 19.41 18.96 19.13 287,315 -0.06(-0.33%)
Jun 29, 2015 19.54 19.56 19.13 19.19 262,256 -0.35(-1.78%)
Jun 26, 2015 19.27 19.57 19.04 19.54 495,776 +0.34(+1.77%)
Jun 25, 2015 18.42 19.36 18.41 19.20 375,026 +1.13(+6.27%)
Jun 24, 2015 17.88 18.09 17.81 18.06 223,249 +0.21(+1.20%)
Jun 23, 2015 18.06 18.21 17.82 17.85 233,663 -0.22(-1.23%)
Jun 22, 2015 18.13 18.18 17.97 18.07 172,419 +0.12(+0.65%)
Jun 19, 2015 17.83 18.05 17.73 17.96 376,556 +0.18(+1.00%)
Jun 18, 2015 17.75 17.87 17.61 17.78 201,608 +0.11(+0.61%)
Jun 17, 2015 17.99 18.09 17.43 17.67 248,683 -0.29(-1.59%)
Jun 16, 2015 16.95 18.05 16.83 17.96 430,007 +1.18(+7.02%)
Jun 15, 2015 16.78 16.95 16.56 16.78 243,256 -0.05(-0.32%)
Jun 12, 2015 16.75 16.88 16.63 16.83 225,816 +0.01(+0.05%)
Jun 11, 2015 16.46 16.83 16.33 16.82 312,575 +0.35(+2.11%)
Jun 10, 2015 16.55 16.64 16.46 16.47 470,610 +0.06(+0.38%)
Jun 09, 2015 16.74 16.78 16.33 16.41 224,272 -0.35(-2.07%)
Jun 08, 2015 16.77 16.84 16.66 16.76 207,784 -0.03(-0.16%)
Jun 05, 2015 16.62 16.90 16.80 16.79 311,812 -0.02(-0.11%)
Jun 04, 2015 17.05 17.07 16.72 16.80 628,016 -0.25(-1.46%)
Jun 03, 2015 16.47 17.74 16.37 17.05 1,004,172 +1.59(+10.25%)
Jun 02, 2015 15.82 16.07 15.44 15.47 594,070 -0.39(-2.47%)
Jun 01, 2015 15.95 16.04 15.70 15.86 123,984 +0.02(+0.11%)
May 29, 2015 16.04 16.12 15.69 15.84 132,379 -0.10(-0.61%)
May 28, 2015 15.99 16.05 15.86 15.94 102,308 -0.09(-0.56%)
May 27, 2015 16.03 16.15 15.80 16.03 161,090 +0.07(+0.45%)
May 26, 2015 16.14 16.14 15.68 15.96 231,531 -0.20(-1.21%)
May 22, 2015 16.31 16.15 16.15 16.15 109,485 -0.16(-0.98%)
May 21, 2015 16.37 16.43 16.22 16.31 126,483 -0.07(-0.43%)
May 20, 2015 16.39 16.46 16.17 16.39 108,827 +0.02(+0.11%)
May 19, 2015 16.54 16.55 16.24 16.37 153,638 -0.10(-0.60%)
May 18, 2015 16.42 16.62 16.25 16.47 165,255 +0.04(+0.27%)
May 15, 2015 16.47 16.53 16.27 16.42 218,253 -0.05(-0.32%)
May 14, 2015 16.57 16.66 16.41 16.47 174,042 +0.00(+0.00%)
May 13, 2015 16.58 16.62 16.41 16.47 203,788 -0.02(-0.11%)
May 12, 2015 16.69 16.69 16.22 16.49 156,476 -0.28(-1.65%)
May 11, 2015 16.71 16.96 16.66 16.77 91,215 +0.10(+0.59%)
May 08, 2015 16.92 17.03 16.67 16.67 92,597 -0.11(-0.64%)
May 07, 2015 16.67 16.87 16.55 16.78 67,546 +0.04(+0.21%)
May 06, 2015 16.77 16.77 16.52 16.74 64,317 -0.01(-0.05%)
May 05, 2015 16.67 16.88 16.65 16.75 148,712 +0.04(+0.27%)
May 04, 2015 16.92 16.96 16.61 16.71 132,403 -0.18(-1.05%)
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.