Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 17.56 17.63 17.20 17.30 113,508 -0.29(-1.63%)
Aug 30, 2016 17.58 17.74 17.47 17.58 74,128 -0.06(-0.36%)
Aug 29, 2016 17.49 17.64 17.38 17.64 122,668 +0.21(+1.18%)
Aug 26, 2016 17.72 17.81 17.36 17.44 83,062 -0.28(-1.57%)
Aug 25, 2016 17.76 17.81 17.65 17.72 76,017 -0.12(-0.65%)
Aug 24, 2016 17.83 17.93 17.70 17.83 123,160 -0.06(-0.35%)
Aug 23, 2016 17.91 18.04 17.72 17.89 644,310 -0.02(-0.10%)
Aug 22, 2016 17.57 17.92 17.34 17.91 152,588 +0.34(+1.93%)
Aug 19, 2016 17.39 17.66 17.24 17.57 121,656 +0.19(+1.08%)
Aug 18, 2016 17.44 17.53 17.37 17.38 86,669 -0.06(-0.36%)
Aug 17, 2016 17.50 17.54 17.30 17.45 111,471 -0.11(-0.61%)
Aug 16, 2016 17.87 17.93 17.55 17.55 125,677 -0.38(-2.10%)
Aug 15, 2016 18.05 18.19 17.80 17.93 224,755 -0.02(-0.10%)
Aug 12, 2016 18.25 18.28 17.76 17.95 145,225 -0.30(-1.62%)
Aug 11, 2016 18.33 18.46 18.15 18.24 69,556 -0.06(-0.34%)
Aug 10, 2016 18.51 18.62 18.21 18.31 75,903 -0.22(-1.21%)
Aug 09, 2016 18.38 18.78 18.15 18.53 193,668 +0.12(+0.63%)
Aug 08, 2016 18.12 18.44 17.92 18.41 204,821 +0.32(+1.78%)
Aug 05, 2016 18.00 18.20 17.90 18.09 201,527 +0.20(+1.10%)
Aug 04, 2016 18.06 18.06 17.80 17.89 145,767 -0.11(-0.60%)
Aug 03, 2016 17.84 18.06 17.65 18.00 134,901 +0.07(+0.40%)
Aug 02, 2016 18.14 18.32 17.72 17.93 167,609 -0.25(-1.38%)
Aug 01, 2016 17.91 18.25 17.76 18.18 162,584 +0.30(+1.65%)
Jul 29, 2016 18.28 18.31 17.79 17.89 214,628 -0.43(-2.34%)
Jul 28, 2016 18.23 18.44 18.14 18.32 113,742 +0.00(+0.00%)
Jul 27, 2016 18.39 18.54 18.18 18.32 102,632 -0.12(-0.63%)
Jul 26, 2016 18.19 18.45 18.08 18.43 108,283 +0.28(+1.53%)
Jul 25, 2016 18.41 18.41 18.05 18.15 167,999 -0.28(-1.50%)
Jul 22, 2016 18.61 18.66 18.39 18.43 176,355 -0.24(-1.29%)
Jul 21, 2016 18.62 18.78 18.50 18.67 252,166 +0.02(+0.10%)
Jul 20, 2016 18.34 18.73 18.19 18.66 229,912 +0.35(+1.91%)
Jul 19, 2016 18.45 18.57 18.25 18.31 172,826 -0.14(-0.78%)
Jul 18, 2016 18.52 18.59 18.30 18.45 180,189 +0.00(+0.00%)
Jul 15, 2016 18.39 18.51 18.15 18.45 133,092 +0.20(+1.08%)
Jul 14, 2016 18.52 18.63 18.24 18.25 149,300 -0.24(-1.31%)
Jul 13, 2016 18.44 18.54 18.34 18.49 222,502 +0.19(+1.03%)
Jul 12, 2016 18.24 18.40 18.15 18.31 196,753 +0.13(+0.69%)
Jul 11, 2016 18.16 18.35 18.15 18.18 306,296 +0.20(+1.09%)
Jul 08, 2016 17.39 18.06 17.30 17.98 378,995 +0.68(+3.93%)
Jul 07, 2016 17.10 17.36 17.06 17.30 275,784 +0.27(+1.58%)
Jul 06, 2016 16.93 17.11 16.87 17.04 514,071 +0.02(+0.10%)
Jul 05, 2016 17.03 17.09 16.86 17.02 358,176 -0.17(-0.99%)
Jul 01, 2016 16.48 17.19 17.19 17.19 306,234 +0.55(+3.34%)
Jun 30, 2016 16.42 16.70 16.28 16.63 489,547 +0.21(+1.25%)
Jun 29, 2016 15.77 16.47 15.67 16.43 280,772 +0.82(+5.27%)
Jun 28, 2016 16.05 16.15 15.60 15.60 258,287 -0.22(-1.41%)
Jun 27, 2016 16.29 16.31 15.77 15.83 233,471 -0.61(-3.70%)
Jun 24, 2016 16.65 16.85 16.40 16.44 310,179 -0.91(-5.26%)
Jun 23, 2016 17.28 17.36 17.14 17.35 131,242 +0.27(+1.57%)
Jun 22, 2016 17.22 17.30 17.01 17.08 191,346 -0.10(-0.57%)
Jun 21, 2016 17.40 17.40 16.99 17.18 159,745 -0.13(-0.72%)
Jun 20, 2016 17.16 17.63 17.08 17.30 133,008 +0.22(+1.31%)
Jun 17, 2016 17.00 17.13 16.82 17.08 352,885 +0.09(+0.53%)
Jun 16, 2016 17.02 17.03 16.78 16.99 180,384 -0.13(-0.78%)
Jun 15, 2016 17.24 17.37 17.12 17.13 330,384 -0.11(-0.62%)
Jun 14, 2016 17.55 17.68 17.20 17.23 161,526 -0.42(-2.38%)
Jun 13, 2016 18.07 18.24 17.60 17.65 207,098 -0.51(-2.81%)
Jun 10, 2016 17.81 18.44 17.78 18.16 491,069 +0.58(+3.30%)
Jun 09, 2016 17.57 17.78 17.24 17.58 271,899 +0.01(+0.05%)
Jun 08, 2016 17.61 17.65 17.31 17.57 348,036 +0.04(+0.20%)
Jun 07, 2016 17.36 17.61 17.25 17.54 304,773 +0.16(+0.92%)
Jun 06, 2016 17.48 17.60 17.37 17.38 290,483 -0.14(-0.82%)
Jun 03, 2016 17.64 17.81 17.40 17.52 383,170 -0.04(-0.20%)
Jun 02, 2016 17.70 17.70 17.24 17.56 525,465 -0.10(-0.56%)
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.