Quanex Building Products Corp (NY: NX )

38.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 17.65 17.71 17.28 17.38 112,943 -0.29(-1.63%)
Aug 30, 2016 17.67 17.83 17.56 17.67 73,759 -0.06(-0.35%)
Aug 29, 2016 17.58 17.73 17.46 17.73 122,057 +0.21(+1.18%)
Aug 26, 2016 17.81 17.89 17.44 17.53 82,648 -0.28(-1.57%)
Aug 25, 2016 17.85 17.89 17.74 17.80 75,639 -0.12(-0.65%)
Aug 24, 2016 17.92 18.02 17.79 17.92 122,547 -0.06(-0.35%)
Aug 23, 2016 18.00 18.13 17.80 17.98 641,103 -0.02(-0.10%)
Aug 22, 2016 17.66 18.01 17.43 18.00 151,829 +0.34(+1.93%)
Aug 19, 2016 17.48 17.75 17.33 17.66 121,051 +0.19(+1.08%)
Aug 18, 2016 17.53 17.62 17.46 17.47 86,238 -0.06(-0.36%)
Aug 17, 2016 17.59 17.62 17.39 17.53 110,916 -0.11(-0.61%)
Aug 16, 2016 17.96 18.02 17.63 17.64 125,052 -0.38(-2.10%)
Aug 15, 2016 18.14 18.29 17.89 18.02 223,637 -0.02(-0.10%)
Aug 12, 2016 18.34 18.37 17.85 18.04 144,502 -0.30(-1.62%)
Aug 11, 2016 18.42 18.55 18.25 18.34 69,210 -0.06(-0.34%)
Aug 10, 2016 18.60 18.72 18.30 18.40 75,525 -0.22(-1.21%)
Aug 09, 2016 18.47 18.87 18.25 18.62 192,704 +0.12(+0.63%)
Aug 08, 2016 18.21 18.53 18.01 18.51 203,802 +0.32(+1.78%)
Aug 05, 2016 18.09 18.29 17.99 18.18 200,524 +0.20(+1.10%)
Aug 04, 2016 18.15 18.15 17.89 17.98 145,041 -0.11(-0.60%)
Aug 03, 2016 17.93 18.16 17.74 18.09 134,230 +0.07(+0.40%)
Aug 02, 2016 18.23 18.41 17.81 18.02 166,775 -0.25(-1.38%)
Aug 01, 2016 18.00 18.34 17.85 18.27 161,775 +0.30(+1.65%)
Jul 29, 2016 18.37 18.40 17.88 17.98 213,560 -0.43(-2.34%)
Jul 28, 2016 18.32 18.53 18.23 18.41 113,176 +0.00(+0.00%)
Jul 27, 2016 18.48 18.63 18.27 18.41 102,121 -0.12(-0.63%)
Jul 26, 2016 18.28 18.54 18.17 18.52 107,745 +0.28(+1.53%)
Jul 25, 2016 18.51 18.51 18.14 18.25 167,163 -0.28(-1.50%)
Jul 22, 2016 18.70 18.75 18.48 18.52 175,477 -0.24(-1.29%)
Jul 21, 2016 18.71 18.87 18.60 18.77 250,910 +0.02(+0.10%)
Jul 20, 2016 18.43 18.82 18.28 18.75 228,768 +0.35(+1.91%)
Jul 19, 2016 18.54 18.67 18.34 18.40 171,966 -0.14(-0.78%)
Jul 18, 2016 18.61 18.69 18.39 18.54 179,292 +0.00(+0.00%)
Jul 15, 2016 18.48 18.60 18.24 18.54 132,429 +0.20(+1.08%)
Jul 14, 2016 18.61 18.72 18.34 18.34 148,557 -0.24(-1.31%)
Jul 13, 2016 18.53 18.63 18.43 18.59 221,395 +0.19(+1.03%)
Jul 12, 2016 18.34 18.49 18.25 18.40 195,773 +0.13(+0.69%)
Jul 11, 2016 18.25 18.44 18.24 18.27 304,772 +0.20(+1.09%)
Jul 08, 2016 17.48 18.15 17.39 18.07 377,108 +0.68(+3.93%)
Jul 07, 2016 17.18 17.44 17.15 17.39 274,411 +0.27(+1.58%)
Jul 06, 2016 17.01 17.19 16.96 17.12 511,512 +0.02(+0.11%)
Jul 05, 2016 17.11 17.18 16.94 17.10 356,393 -0.17(-0.99%)
Jul 01, 2016 16.56 17.27 17.27 17.27 304,710 +0.56(+3.34%)
Jun 30, 2016 16.50 16.78 16.37 16.72 487,111 +0.21(+1.25%)
Jun 29, 2016 15.85 16.55 15.75 16.51 279,374 +0.83(+5.28%)
Jun 28, 2016 16.13 16.23 15.68 15.68 257,001 -0.22(-1.41%)
Jun 27, 2016 16.37 16.39 15.85 15.91 232,309 -0.61(-3.70%)
Jun 24, 2016 16.73 16.93 16.48 16.52 308,635 -0.92(-5.26%)
Jun 23, 2016 17.36 17.44 17.22 17.44 130,589 +0.27(+1.57%)
Jun 22, 2016 17.31 17.39 17.09 17.17 190,393 -0.10(-0.57%)
Jun 21, 2016 17.49 17.49 17.08 17.26 158,950 -0.13(-0.72%)
Jun 20, 2016 17.25 17.71 17.17 17.39 132,346 +0.22(+1.31%)
Jun 17, 2016 17.09 17.22 16.91 17.17 351,129 +0.09(+0.53%)
Jun 16, 2016 17.10 17.11 16.86 17.08 179,486 -0.13(-0.78%)
Jun 15, 2016 17.33 17.45 17.20 17.21 328,739 -0.11(-0.62%)
Jun 14, 2016 17.64 17.77 17.28 17.32 160,722 -0.42(-2.38%)
Jun 13, 2016 18.16 18.33 17.69 17.74 206,067 -0.51(-2.81%)
Jun 10, 2016 17.90 18.53 17.87 18.25 488,624 +0.58(+3.30%)
Jun 09, 2016 17.66 17.87 17.33 17.67 270,546 +0.01(+0.05%)
Jun 08, 2016 17.70 17.74 17.39 17.66 346,304 +0.04(+0.20%)
Jun 07, 2016 17.45 17.70 17.34 17.63 303,256 +0.16(+0.93%)
Jun 06, 2016 17.57 17.69 17.46 17.46 289,037 -0.14(-0.82%)
Jun 03, 2016 17.72 17.90 17.48 17.61 381,263 -0.04(-0.20%)
Jun 02, 2016 17.79 17.79 17.33 17.64 522,849 -0.10(-0.56%)
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.