Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 15.38 15.61 15.31 15.56 220,604 +0.20(+1.29%)
Sep 29, 2016 15.64 15.68 15.32 15.36 131,907 -0.32(-2.01%)
Sep 28, 2016 15.65 15.75 15.48 15.67 190,505 -0.02(-0.11%)
Sep 27, 2016 15.69 15.78 15.66 15.69 144,440 -0.07(-0.46%)
Sep 26, 2016 15.70 15.95 15.64 15.76 164,718 -0.05(-0.34%)
Sep 23, 2016 15.81 15.94 15.75 15.82 209,033 +0.05(+0.29%)
Sep 22, 2016 15.57 15.80 15.57 15.77 176,917 +0.30(+1.92%)
Sep 21, 2016 15.39 15.62 15.29 15.48 231,091 +0.11(+0.70%)
Sep 20, 2016 15.51 15.52 15.32 15.37 144,666 -0.14(-0.93%)
Sep 19, 2016 15.42 15.70 15.36 15.51 179,213 +0.10(+0.64%)
Sep 16, 2016 15.55 15.55 15.34 15.41 289,605 -0.14(-0.87%)
Sep 15, 2016 15.60 15.78 15.51 15.55 143,697 -0.11(-0.69%)
Sep 14, 2016 15.63 15.73 15.43 15.66 271,337 +0.04(+0.23%)
Sep 13, 2016 16.19 16.24 15.61 15.62 241,519 -0.62(-3.82%)
Sep 12, 2016 15.93 16.27 15.93 16.24 287,692 +0.26(+1.63%)
Sep 09, 2016 16.09 16.19 15.84 15.98 684,387 -0.28(-1.71%)
Sep 08, 2016 16.30 16.56 16.13 16.26 570,261 -0.28(-1.69%)
Sep 07, 2016 16.19 16.68 15.31 16.54 1,094,318 -1.16(-6.55%)
Sep 06, 2016 17.71 17.80 17.34 17.70 235,695 +0.09(+0.51%)
Sep 02, 2016 17.62 17.61 17.61 17.61 88,632 +0.07(+0.41%)
Sep 01, 2016 17.34 17.54 17.28 17.53 130,131 +0.15(+0.88%)
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%)
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.