Quanex Building Products Corp (NY: NX )

28.58 +0.30 (+1.06%)
Streaming Delayed Price Updated: 9:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 16.72 17.17 16.66 17.04 236,785 +0.41(+2.44%)
Jan 30, 2015 16.69 16.86 16.42 16.63 1,122,056 -0.14(-0.84%)
Jan 29, 2015 16.67 16.87 16.59 16.77 276,380 +0.13(+0.80%)
Jan 28, 2015 16.97 17.00 16.51 16.64 300,559 -0.23(-1.36%)
Jan 27, 2015 16.78 17.14 16.77 16.87 303,207 -0.07(-0.42%)
Jan 26, 2015 16.65 16.99 16.54 16.94 231,783 +0.33(+1.97%)
Jan 23, 2015 16.58 16.70 16.47 16.61 240,632 -0.01(-0.05%)
Jan 22, 2015 16.42 16.67 16.19 16.62 201,179 +0.34(+2.06%)
Jan 21, 2015 16.31 16.42 16.06 16.29 399,456 -0.08(-0.49%)
Jan 20, 2015 16.70 16.77 16.08 16.37 309,054 -0.33(-1.96%)
Jan 16, 2015 16.23 16.84 16.23 16.69 349,592 +0.41(+2.49%)
Jan 15, 2015 16.69 16.77 16.16 16.29 306,151 -0.31(-1.86%)
Jan 14, 2015 16.47 16.74 16.40 16.60 257,130 -0.06(-0.37%)
Jan 13, 2015 16.84 17.10 16.40 16.66 451,024 -0.04(-0.26%)
Jan 12, 2015 16.64 16.89 16.40 16.70 289,915 +0.05(+0.32%)
Jan 09, 2015 16.62 16.79 16.50 16.65 322,746 +0.03(+0.16%)
Jan 08, 2015 16.22 16.64 16.12 16.62 329,207 +0.57(+3.52%)
Jan 07, 2015 15.94 16.30 15.82 16.06 244,107 +0.19(+1.22%)
Jan 06, 2015 16.15 16.23 15.70 15.86 222,310 -0.26(-1.59%)
Jan 05, 2015 16.28 16.38 15.98 16.12 290,317 -0.30(-1.83%)
Jan 02, 2015 16.67 16.84 16.20 16.42 235,100 -0.17(-1.01%)
Dec 31, 2014 16.71 16.59 16.59 16.59 242,840 -0.07(-0.42%)
Dec 30, 2014 16.66 16.77 16.47 16.66 237,883 +0.00(+0.00%)
Dec 29, 2014 16.50 16.73 16.50 16.66 212,455 +0.19(+1.18%)
Dec 26, 2014 16.35 16.56 16.35 16.46 254,408 +0.24(+1.47%)
Dec 24, 2014 16.06 16.23 16.23 16.23 185,781 +0.18(+1.10%)
Dec 23, 2014 15.72 16.13 15.66 16.05 295,455 +0.33(+2.08%)
Dec 22, 2014 15.71 15.72 15.60 15.72 326,383 +0.05(+0.34%)
Dec 19, 2014 15.69 15.74 15.59 15.67 620,894 -0.04(-0.28%)
Dec 18, 2014 16.08 16.08 15.67 15.71 578,035 -0.14(-0.89%)
Dec 17, 2014 15.86 15.96 15.78 15.86 447,028 +0.02(+0.11%)
Dec 16, 2014 15.89 16.02 15.78 15.84 751,605 -0.12(-0.77%)
Dec 15, 2014 16.15 16.32 15.95 15.96 760,304 -0.21(-1.31%)
Dec 12, 2014 17.14 17.14 15.82 16.17 981,511 -1.41(-8.04%)
Dec 11, 2014 17.74 18.05 17.45 17.59 244,570 -0.11(-0.65%)
Dec 10, 2014 17.93 17.98 17.60 17.70 208,801 -0.29(-1.62%)
Dec 09, 2014 17.64 18.00 17.51 17.99 470,943 +0.17(+0.94%)
Dec 08, 2014 18.02 18.27 17.82 17.82 166,190 -0.20(-1.12%)
Dec 05, 2014 17.90 18.12 17.87 18.03 231,763 +0.13(+0.74%)
Dec 04, 2014 17.82 18.01 17.71 17.90 218,394 +0.02(+0.10%)
Dec 03, 2014 17.85 17.97 17.65 17.88 353,928 +0.07(+0.40%)
Dec 02, 2014 17.62 17.92 17.56 17.81 338,804 +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.