Quanex Building Products Corp (NY: NX )

38.69 -0.10 (-0.26%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 17.52 17.52 17.28 17.41 531,660 -0.16(-0.91%)
Feb 26, 2015 17.35 17.66 17.24 17.57 247,874 +0.24(+1.38%)
Feb 25, 2015 17.48 17.48 17.17 17.33 150,194 -0.20(-1.12%)
Feb 24, 2015 17.59 17.70 17.27 17.52 291,419 +0.06(+0.36%)
Feb 23, 2015 17.48 17.50 17.27 17.46 225,417 -0.01(-0.05%)
Feb 20, 2015 17.26 17.58 17.18 17.47 219,906 +0.24(+1.39%)
Feb 19, 2015 17.27 17.28 17.12 17.23 98,071 -0.04(-0.26%)
Feb 18, 2015 17.21 17.30 17.18 17.28 137,126 -0.01(-0.05%)
Feb 17, 2015 17.39 17.45 17.22 17.28 137,548 -0.05(-0.31%)
Feb 13, 2015 17.36 17.34 17.34 17.34 197,043 +0.02(+0.10%)
Feb 12, 2015 16.99 17.39 16.99 17.32 228,330 +0.41(+2.42%)
Feb 11, 2015 16.99 17.14 16.82 16.91 191,791 -0.09(-0.52%)
Feb 10, 2015 17.28 17.28 16.89 17.00 259,560 -0.14(-0.83%)
Feb 09, 2015 17.09 17.40 17.03 17.14 294,021 +0.05(+0.31%)
Feb 06, 2015 17.68 17.68 16.99 17.09 645,700 -0.57(-3.22%)
Feb 05, 2015 17.49 17.74 17.40 17.66 171,717 +0.19(+1.07%)
Feb 04, 2015 17.37 17.64 17.24 17.47 207,542 +0.11(+0.61%)
Feb 03, 2015 17.27 17.49 17.20 17.36 297,289 +0.22(+1.30%)
Feb 02, 2015 16.82 17.28 16.76 17.14 235,361 +0.41(+2.44%)
Jan 30, 2015 16.80 16.96 16.52 16.73 1,115,312 -0.14(-0.84%)
Jan 29, 2015 16.77 16.97 16.69 16.88 274,718 +0.13(+0.80%)
Jan 28, 2015 17.07 17.11 16.61 16.74 298,753 -0.23(-1.36%)
Jan 27, 2015 16.88 17.25 16.88 16.97 301,385 -0.07(-0.42%)
Jan 26, 2015 16.75 17.09 16.64 17.04 230,390 +0.33(+1.97%)
Jan 23, 2015 16.68 16.80 16.57 16.72 239,185 -0.01(-0.05%)
Jan 22, 2015 16.52 16.77 16.29 16.72 199,970 +0.34(+2.06%)
Jan 21, 2015 16.40 16.52 16.16 16.39 397,055 -0.08(-0.49%)
Jan 20, 2015 16.80 16.88 16.18 16.47 307,196 -0.33(-1.96%)
Jan 16, 2015 16.33 16.95 16.33 16.80 347,490 +0.41(+2.49%)
Jan 15, 2015 16.80 16.88 16.26 16.39 304,311 -0.31(-1.86%)
Jan 14, 2015 16.57 16.84 16.50 16.70 255,584 -0.06(-0.37%)
Jan 13, 2015 16.94 17.20 16.50 16.76 448,313 -0.04(-0.26%)
Jan 12, 2015 16.74 16.99 16.50 16.80 288,172 +0.05(+0.32%)
Jan 09, 2015 16.72 16.89 16.60 16.75 320,806 +0.03(+0.16%)
Jan 08, 2015 16.32 16.74 16.22 16.72 327,228 +0.57(+3.52%)
Jan 07, 2015 16.04 16.40 15.92 16.16 242,640 +0.20(+1.22%)
Jan 06, 2015 16.24 16.33 15.79 15.96 220,974 -0.26(-1.59%)
Jan 05, 2015 16.38 16.48 16.08 16.22 288,572 -0.30(-1.83%)
Jan 02, 2015 16.77 16.95 16.30 16.52 233,687 -0.17(-1.01%)
Dec 31, 2014 16.81 16.69 16.69 16.69 241,381 -0.07(-0.42%)
Dec 30, 2014 16.76 16.88 16.57 16.76 236,453 +0.00(+0.00%)
Dec 29, 2014 16.60 16.83 16.60 16.76 211,178 +0.20(+1.18%)
Dec 26, 2014 16.45 16.66 16.45 16.56 252,879 +0.24(+1.47%)
Dec 24, 2014 16.16 16.32 16.32 16.32 184,664 +0.18(+1.10%)
Dec 23, 2014 15.82 16.23 15.76 16.15 293,679 +0.33(+2.08%)
Dec 22, 2014 15.80 15.82 15.69 15.82 324,421 +0.05(+0.34%)
Dec 19, 2014 15.78 15.84 15.68 15.76 617,162 -0.04(-0.28%)
Dec 18, 2014 16.18 16.18 15.76 15.81 574,561 -0.14(-0.89%)
Dec 17, 2014 15.96 16.05 15.88 15.95 444,341 +0.02(+0.11%)
Dec 16, 2014 15.99 16.12 15.87 15.93 747,087 -0.12(-0.77%)
Dec 15, 2014 16.24 16.42 16.05 16.06 755,734 -0.21(-1.31%)
Dec 12, 2014 17.25 17.25 15.92 16.27 975,611 -1.42(-8.04%)
Dec 11, 2014 17.84 18.16 17.56 17.69 243,100 -0.12(-0.65%)
Dec 10, 2014 18.04 18.09 17.71 17.81 207,546 -0.29(-1.62%)
Dec 09, 2014 17.75 18.11 17.61 18.10 468,112 +0.17(+0.94%)
Dec 08, 2014 18.13 18.38 17.92 17.93 165,191 -0.20(-1.12%)
Dec 05, 2014 18.00 18.23 17.98 18.14 230,370 +0.13(+0.74%)
Dec 04, 2014 17.93 18.12 17.82 18.00 217,081 +0.02(+0.10%)
Dec 03, 2014 17.96 18.07 17.76 17.99 351,800 +0.07(+0.40%)
Dec 02, 2014 17.73 18.03 17.67 17.91 336,767 +0.18(+1.00%)
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.