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 (%)
Jul 29, 2016 18.39 18.42 17.89 17.99 213,338 -0.43(-2.35%)
Jul 28, 2016 18.34 18.55 18.25 18.43 113,058 +0.00(+0.00%)
Jul 27, 2016 18.50 18.65 18.29 18.43 102,015 -0.12(-0.63%)
Jul 26, 2016 18.30 18.56 18.19 18.54 107,633 +0.28(+1.53%)
Jul 25, 2016 18.53 18.53 18.16 18.26 166,989 -0.28(-1.50%)
Jul 22, 2016 18.72 18.77 18.50 18.54 175,295 -0.24(-1.29%)
Jul 21, 2016 18.73 18.89 18.62 18.79 250,650 +0.02(+0.10%)
Jul 20, 2016 18.45 18.84 18.30 18.77 228,530 +0.35(+1.91%)
Jul 19, 2016 18.56 18.69 18.36 18.42 171,787 -0.14(-0.78%)
Jul 18, 2016 18.63 18.71 18.41 18.56 179,106 +0.00(+0.00%)
Jul 15, 2016 18.50 18.62 18.26 18.56 132,292 +0.20(+1.08%)
Jul 14, 2016 18.63 18.74 18.35 18.36 148,402 -0.24(-1.31%)
Jul 13, 2016 18.55 18.65 18.45 18.61 221,165 +0.19(+1.03%)
Jul 12, 2016 18.35 18.51 18.26 18.42 195,570 +0.13(+0.69%)
Jul 11, 2016 18.27 18.46 18.26 18.29 304,455 +0.20(+1.09%)
Jul 08, 2016 17.50 18.16 17.41 18.09 376,716 +0.68(+3.93%)
Jul 07, 2016 17.20 17.46 17.17 17.41 274,126 +0.27(+1.58%)
Jul 06, 2016 17.03 17.21 16.98 17.14 510,981 +0.02(+0.11%)
Jul 05, 2016 17.13 17.19 16.96 17.12 356,023 -0.17(-0.99%)
Jul 01, 2016 16.58 17.29 17.29 17.29 304,393 +0.56(+3.34%)
Jun 30, 2016 16.52 16.80 16.38 16.73 486,605 +0.21(+1.25%)
Jun 29, 2016 15.87 16.57 15.76 16.53 279,084 +0.83(+5.28%)
Jun 28, 2016 16.15 16.25 15.70 15.70 256,734 -0.23(-1.41%)
Jun 27, 2016 16.39 16.41 15.87 15.92 232,067 -0.61(-3.70%)
Jun 24, 2016 16.75 16.95 16.50 16.54 308,315 -0.92(-5.26%)
Jun 23, 2016 17.38 17.46 17.24 17.45 130,453 +0.27(+1.57%)
Jun 22, 2016 17.33 17.41 17.11 17.18 190,195 -0.10(-0.57%)
Jun 21, 2016 17.51 17.51 17.09 17.28 158,785 -0.13(-0.72%)
Jun 20, 2016 17.26 17.73 17.18 17.41 132,208 +0.22(+1.31%)
Jun 17, 2016 17.10 17.24 16.92 17.18 350,764 +0.09(+0.53%)
Jun 16, 2016 17.12 17.13 16.88 17.09 179,299 -0.13(-0.78%)
Jun 15, 2016 17.35 17.47 17.22 17.23 328,398 -0.11(-0.62%)
Jun 14, 2016 17.66 17.79 17.30 17.34 160,555 -0.42(-2.38%)
Jun 13, 2016 18.18 18.35 17.71 17.76 205,853 -0.51(-2.81%)
Jun 10, 2016 17.91 18.55 17.89 18.27 488,117 +0.58(+3.30%)
Jun 09, 2016 17.68 17.89 17.35 17.69 270,265 +0.01(+0.05%)
Jun 08, 2016 17.72 17.76 17.41 17.68 345,944 +0.04(+0.20%)
Jun 07, 2016 17.46 17.72 17.36 17.64 302,941 +0.16(+0.92%)
Jun 06, 2016 17.59 17.71 17.47 17.48 288,737 -0.14(-0.82%)
Jun 03, 2016 17.74 17.91 17.50 17.63 380,867 -0.04(-0.20%)
Jun 02, 2016 17.81 17.81 17.34 17.66 522,306 -0.10(-0.56%)
Jun 01, 2016 17.78 18.45 16.03 17.76 755,936 -0.13(-0.75%)
May 31, 2016 17.43 17.95 17.35 17.90 382,170 +0.43(+2.47%)
May 27, 2016 17.32 17.46 17.46 17.46 170,529 +0.09(+0.52%)
May 26, 2016 17.40 17.42 17.18 17.37 134,444 +0.01(+0.05%)
May 25, 2016 17.40 17.54 17.31 17.37 163,415 -0.04(-0.21%)
May 24, 2016 16.89 17.52 16.86 17.40 352,676 +0.56(+3.31%)
May 23, 2016 16.02 16.85 15.87 16.84 497,629 +0.82(+5.10%)
May 20, 2016 15.82 16.05 15.67 16.03 424,693 +0.23(+1.48%)
May 19, 2016 15.97 16.05 15.75 15.79 284,152 -0.25(-1.57%)
May 18, 2016 15.92 16.22 15.87 16.05 287,832 +0.13(+0.79%)
May 17, 2016 16.54 16.61 15.78 15.92 478,705 -0.60(-3.64%)
May 16, 2016 16.46 16.72 16.46 16.52 123,641 +0.12(+0.71%)
May 13, 2016 16.36 16.56 16.24 16.40 151,134 -0.02(-0.11%)
May 12, 2016 16.64 16.66 16.27 16.42 238,326 -0.10(-0.60%)
May 11, 2016 16.58 16.72 16.44 16.52 225,062 -0.10(-0.59%)
May 10, 2016 16.67 16.82 16.49 16.62 298,339 -0.01(-0.05%)
May 09, 2016 16.73 16.90 16.50 16.63 174,137 -0.16(-0.96%)
May 06, 2016 16.62 16.80 16.57 16.79 311,845 +0.17(+1.03%)
May 05, 2016 16.91 16.95 16.58 16.62 141,534 -0.16(-0.96%)
May 04, 2016 16.76 17.07 16.56 16.78 263,093 -0.09(-0.53%)
May 03, 2016 16.86 17.05 16.78 16.87 273,037 -0.17(-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.