Quanex Building Products Corp (NY: NX )

21.94 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 20.97 20.85 20.85 20.85 252,400 -0.23(-1.09%)
Dec 30, 2015 21.20 21.33 20.97 21.08 192,929 -0.23(-1.08%)
Dec 29, 2015 21.43 21.66 21.00 21.31 130,976 -0.04(-0.19%)
Dec 28, 2015 20.95 21.45 20.92 21.35 206,965 +0.34(+1.62%)
Dec 24, 2015 20.83 21.01 21.01 21.01 267,100 +0.08(+0.38%)
Dec 23, 2015 20.75 21.12 20.65 20.93 295,649 +0.24(+1.16%)
Dec 22, 2015 20.35 20.75 20.25 20.69 207,755 +0.39(+1.92%)
Dec 21, 2015 20.03 20.39 19.88 20.30 294,771 +0.43(+2.16%)
Dec 18, 2015 19.90 20.01 19.64 19.87 966,904 -0.03(-0.15%)
Dec 17, 2015 20.13 20.24 19.66 19.90 198,763 -0.25(-1.24%)
Dec 16, 2015 19.67 20.17 19.39 20.15 261,984 +0.65(+3.33%)
Dec 15, 2015 18.24 19.51 18.08 19.50 548,193 +1.46(+8.09%)
Dec 14, 2015 18.11 19.19 17.79 18.04 424,273 +0.17(+0.95%)
Dec 11, 2015 17.24 17.94 17.09 17.87 335,170 +0.08(+0.45%)
Dec 10, 2015 17.55 17.83 17.29 17.79 219,670 +0.26(+1.48%)
Dec 09, 2015 17.96 18.08 17.50 17.53 160,473 -0.43(-2.39%)
Dec 08, 2015 18.20 18.40 17.80 17.96 117,443 -0.55(-2.97%)
Dec 07, 2015 18.95 18.96 18.32 18.51 175,474 -0.46(-2.42%)
Dec 04, 2015 18.96 19.21 18.91 18.97 211,355 -0.02(-0.11%)
Dec 03, 2015 19.31 19.52 18.93 18.99 192,776 -0.32(-1.66%)
Dec 02, 2015 18.94 19.36 18.87 19.31 191,009 +0.41(+2.17%)
Dec 01, 2015 18.59 18.91 18.40 18.90 139,537 +0.29(+1.56%)
Nov 30, 2015 18.37 18.68 18.12 18.61 104,910 +0.21(+1.14%)
Nov 27, 2015 18.40 18.52 18.30 18.40 35,680 -0.03(-0.16%)
Nov 25, 2015 18.30 18.43 18.43 18.43 109,600 +0.09(+0.49%)
Nov 24, 2015 18.29 18.58 18.20 18.34 65,877 -0.09(-0.49%)
Nov 23, 2015 18.64 18.85 18.39 18.43 118,441 -0.28(-1.50%)
Nov 20, 2015 18.59 18.78 18.53 18.71 357,489 +0.19(+1.03%)
Nov 19, 2015 18.27 18.54 18.02 18.52 118,557 +0.26(+1.42%)
Nov 18, 2015 18.12 18.41 18.00 18.26 127,807 +0.24(+1.33%)
Nov 17, 2015 18.26 18.50 18.00 18.02 98,060 -0.16(-0.88%)
Nov 16, 2015 17.89 18.31 17.86 18.18 197,381 +0.23(+1.28%)
Nov 13, 2015 17.89 18.15 17.77 17.95 245,733 -0.06(-0.33%)
Nov 12, 2015 18.45 18.65 17.99 18.01 142,045 -0.60(-3.22%)
Nov 11, 2015 18.69 18.84 18.49 18.61 72,351 -0.07(-0.37%)
Nov 10, 2015 18.40 18.80 18.33 18.68 140,010 +0.19(+1.03%)
Nov 09, 2015 19.34 19.35 18.38 18.49 177,963 -0.86(-4.44%)
Nov 06, 2015 19.09 19.38 18.85 19.35 249,362 +0.24(+1.26%)
Nov 05, 2015 19.14 19.21 18.82 19.11 189,291 -0.03(-0.16%)
Nov 04, 2015 19.28 19.55 19.07 19.14 232,128 -0.14(-0.73%)
Nov 03, 2015 19.20 19.43 19.01 19.28 230,121 +0.08(+0.42%)
Nov 02, 2015 18.88 19.31 18.87 19.20 334,048 +0.33(+1.75%)
Oct 30, 2015 19.02 19.28 18.86 18.87 146,156 -0.19(-1.00%)
Oct 29, 2015 19.41 19.51 18.96 19.06 110,651 -0.46(-2.36%)
Oct 28, 2015 19.29 19.86 19.08 19.52 209,845 +0.20(+1.04%)
Oct 27, 2015 19.79 19.81 19.24 19.32 131,793 -0.50(-2.52%)
Oct 26, 2015 20.08 20.27 19.64 19.82 108,396 -0.35(-1.74%)
Oct 23, 2015 20.08 20.24 19.73 20.17 97,873 +0.24(+1.20%)
Oct 22, 2015 19.45 20.12 19.30 19.93 116,375 +0.64(+3.32%)
Oct 21, 2015 19.74 20.00 19.25 19.29 151,650 -0.44(-2.23%)
Oct 20, 2015 19.94 20.05 19.71 19.73 118,863 -0.19(-0.95%)
Oct 19, 2015 20.07 20.27 19.72 19.92 137,691 -0.28(-1.39%)
Oct 16, 2015 20.18 20.23 19.83 20.20 110,755 +0.07(+0.35%)
Oct 15, 2015 19.82 20.15 19.54 20.13 233,782 +0.33(+1.67%)
Oct 14, 2015 20.29 20.52 19.75 19.80 207,335 -0.54(-2.65%)
Oct 13, 2015 20.30 20.77 20.21 20.34 285,148 -0.11(-0.54%)
Oct 12, 2015 20.23 20.49 20.23 20.45 142,645 +0.20(+0.99%)
Oct 09, 2015 20.26 20.48 20.10 20.25 165,399 +0.04(+0.20%)
Oct 08, 2015 19.84 20.30 19.76 20.21 174,884 +0.28(+1.40%)
Oct 07, 2015 19.44 20.05 19.44 19.93 323,287 +0.53(+2.73%)
Oct 06, 2015 19.35 19.65 19.23 19.40 199,872 +0.00(+0.00%)
Oct 05, 2015 18.86 19.43 18.83 19.40 150,927 +0.69(+3.69%)
Oct 02, 2015 18.28 18.74 18.15 18.71 152,504 +0.27(+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.