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 (%)
Dec 31, 2015 18.80 18.69 18.69 18.69 281,609 -0.21(-1.09%)
Dec 30, 2015 19.00 19.12 18.80 18.89 215,255 -0.21(-1.08%)
Dec 29, 2015 19.21 19.41 18.82 19.10 146,133 -0.04(-0.19%)
Dec 28, 2015 18.78 19.23 18.75 19.14 230,916 +0.30(+1.62%)
Dec 24, 2015 18.67 18.83 18.83 18.83 298,010 +0.07(+0.38%)
Dec 23, 2015 18.60 18.93 18.51 18.76 329,863 +0.22(+1.16%)
Dec 22, 2015 18.24 18.60 18.15 18.54 231,797 +0.35(+1.92%)
Dec 21, 2015 17.95 18.28 17.82 18.19 328,883 +0.39(+2.16%)
Dec 18, 2015 17.84 17.93 17.60 17.81 1,078,799 -0.03(-0.15%)
Dec 17, 2015 18.04 18.14 17.62 17.84 221,764 -0.22(-1.24%)
Dec 16, 2015 17.63 18.08 17.38 18.06 292,302 +0.58(+3.33%)
Dec 15, 2015 16.35 17.49 16.20 17.48 611,632 +1.31(+8.09%)
Dec 14, 2015 16.23 17.20 15.94 16.17 473,372 +0.15(+0.95%)
Dec 11, 2015 15.45 16.08 15.32 16.02 373,957 +0.11(+0.68%)
Dec 10, 2015 15.69 15.94 15.46 15.91 245,643 +0.23(+1.48%)
Dec 09, 2015 16.06 16.17 15.65 15.68 179,447 -0.38(-2.39%)
Dec 08, 2015 16.28 16.45 15.92 16.06 131,329 -0.49(-2.97%)
Dec 07, 2015 16.95 16.96 16.38 16.55 196,221 -0.41(-2.43%)
Dec 04, 2015 16.96 17.18 16.91 16.96 236,345 -0.02(-0.10%)
Dec 03, 2015 17.27 17.46 16.93 16.98 215,569 -0.29(-1.66%)
Dec 02, 2015 16.94 17.31 16.87 17.27 213,593 +0.37(+2.17%)
Dec 01, 2015 16.62 16.91 16.45 16.90 156,035 +0.26(+1.56%)
Nov 30, 2015 16.43 16.70 16.20 16.64 117,314 +0.19(+1.14%)
Nov 27, 2015 16.45 16.56 16.36 16.45 39,898 -0.03(-0.16%)
Nov 25, 2015 16.36 16.48 16.48 16.48 122,559 +0.08(+0.49%)
Nov 24, 2015 16.36 16.62 16.28 16.40 73,666 -0.08(-0.49%)
Nov 23, 2015 16.67 16.86 16.45 16.48 132,445 -0.25(-1.50%)
Nov 20, 2015 16.62 16.79 16.57 16.73 399,758 +0.17(+1.03%)
Nov 19, 2015 16.34 16.58 16.11 16.56 132,575 +0.23(+1.42%)
Nov 18, 2015 16.20 16.46 16.10 16.33 142,918 +0.21(+1.33%)
Nov 17, 2015 16.33 16.54 16.10 16.11 109,654 -0.14(-0.88%)
Nov 16, 2015 16.00 16.37 15.97 16.26 220,719 +0.21(+1.28%)
Nov 13, 2015 16.00 16.23 15.90 16.05 274,788 -0.05(-0.33%)
Nov 12, 2015 16.50 16.68 16.09 16.11 158,840 -0.54(-3.22%)
Nov 11, 2015 16.71 16.85 16.53 16.64 80,905 -0.06(-0.37%)
Nov 10, 2015 16.45 16.81 16.39 16.70 156,564 +0.17(+1.03%)
Nov 09, 2015 17.30 17.30 16.44 16.53 199,005 -0.77(-4.44%)
Nov 06, 2015 17.07 17.33 16.86 17.30 278,846 +0.21(+1.26%)
Nov 05, 2015 17.12 17.18 16.83 17.09 211,672 -0.03(-0.16%)
Nov 04, 2015 17.24 17.48 17.05 17.12 259,574 -0.13(-0.73%)
Nov 03, 2015 17.17 17.38 17.00 17.24 257,330 +0.07(+0.42%)
Nov 02, 2015 16.88 17.27 16.87 17.17 373,545 +0.30(+1.75%)
Oct 30, 2015 17.01 17.24 16.87 16.87 163,437 -0.17(-1.00%)
Oct 29, 2015 17.36 17.45 16.96 17.04 123,734 -0.41(-2.36%)
Oct 28, 2015 17.25 17.76 17.07 17.46 234,656 +0.18(+1.03%)
Oct 27, 2015 17.70 17.72 17.21 17.28 147,376 -0.45(-2.52%)
Oct 26, 2015 17.96 18.13 17.56 17.72 121,212 -0.31(-1.74%)
Oct 23, 2015 17.96 18.10 17.64 18.04 109,445 +0.21(+1.20%)
Oct 22, 2015 17.39 17.99 17.26 17.82 130,135 +0.57(+3.32%)
Oct 21, 2015 17.65 17.89 17.21 17.25 169,581 -0.39(-2.23%)
Oct 20, 2015 17.83 17.93 17.63 17.64 132,917 -0.17(-0.95%)
Oct 19, 2015 17.95 18.13 17.63 17.81 153,971 -0.25(-1.39%)
Oct 16, 2015 18.05 18.09 17.73 18.06 123,850 +0.06(+0.35%)
Oct 15, 2015 17.72 18.02 17.47 18.00 261,424 +0.30(+1.67%)
Oct 14, 2015 18.14 18.35 17.66 17.71 231,850 -0.48(-2.65%)
Oct 13, 2015 18.15 18.57 18.07 18.19 318,863 -0.10(-0.54%)
Oct 12, 2015 18.09 18.32 18.09 18.29 159,511 +0.18(+0.99%)
Oct 09, 2015 18.12 18.31 17.97 18.11 184,955 +0.04(+0.20%)
Oct 08, 2015 17.74 18.15 17.67 18.07 195,562 +0.25(+1.40%)
Oct 07, 2015 17.38 17.93 17.38 17.82 361,512 +0.47(+2.73%)
Oct 06, 2015 17.30 17.57 17.20 17.35 223,504 +0.00(+0.00%)
Oct 05, 2015 16.87 17.38 16.84 17.35 168,772 +0.62(+3.69%)
Oct 02, 2015 16.35 16.76 16.23 16.73 170,536 +0.24(+1.46%)
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.