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 (%)
Jan 29, 2016 16.10 16.54 16.10 16.51 355,488 +0.44(+2.72%)
Jan 28, 2016 16.04 16.18 15.84 16.07 86,608 +0.24(+1.52%)
Jan 27, 2016 16.04 16.20 15.80 15.83 151,005 -0.24(-1.50%)
Jan 26, 2016 15.66 16.24 15.58 16.07 313,409 +0.50(+3.21%)
Jan 25, 2016 16.30 16.30 15.54 15.57 217,912 -0.74(-4.54%)
Jan 22, 2016 16.20 16.72 16.03 16.31 233,432 +0.35(+2.18%)
Jan 21, 2016 16.33 16.47 15.95 15.96 202,823 -0.33(-2.03%)
Jan 20, 2016 15.67 16.37 15.54 16.29 463,049 +0.36(+2.24%)
Jan 19, 2016 16.45 16.53 15.77 15.94 230,229 -0.36(-2.19%)
Jan 15, 2016 16.14 16.29 16.29 16.29 240,632 -0.28(-1.67%)
Jan 14, 2016 16.95 17.05 16.55 16.57 188,303 -0.35(-2.06%)
Jan 13, 2016 17.20 17.52 16.78 16.92 241,280 -0.29(-1.66%)
Jan 12, 2016 17.43 17.52 17.01 17.20 269,680 -0.12(-0.67%)
Jan 11, 2016 17.58 17.66 17.21 17.32 253,667 -0.13(-0.77%)
Jan 08, 2016 17.93 18.01 17.42 17.45 382,465 -0.30(-1.71%)
Jan 07, 2016 17.77 18.00 17.54 17.76 268,771 -0.32(-1.78%)
Jan 06, 2016 18.15 18.47 17.85 18.08 274,038 -0.44(-2.36%)
Jan 05, 2016 18.76 18.81 18.37 18.51 253,490 +0.01(+0.05%)
Jan 04, 2016 18.38 18.61 18.16 18.51 275,173 -0.09(-0.48%)
Dec 31, 2015 18.70 18.59 18.59 18.59 283,017 -0.21(-1.09%)
Dec 30, 2015 18.91 19.02 18.70 18.80 216,332 -0.21(-1.08%)
Dec 29, 2015 19.11 19.32 18.73 19.00 146,864 -0.04(-0.19%)
Dec 28, 2015 18.68 19.13 18.66 19.04 232,071 +0.30(+1.62%)
Dec 24, 2015 18.58 18.74 18.74 18.74 299,500 +0.07(+0.38%)
Dec 23, 2015 18.51 18.84 18.42 18.67 331,513 +0.21(+1.16%)
Dec 22, 2015 18.15 18.51 18.06 18.45 232,957 +0.35(+1.92%)
Dec 21, 2015 17.86 18.18 17.73 18.10 330,528 +0.38(+2.16%)
Dec 18, 2015 17.75 17.85 17.52 17.72 1,084,195 -0.03(-0.15%)
Dec 17, 2015 17.95 18.05 17.53 17.75 222,874 -0.22(-1.24%)
Dec 16, 2015 17.54 17.99 17.29 17.97 293,764 +0.58(+3.33%)
Dec 15, 2015 16.27 17.40 16.12 17.39 614,692 +1.30(+8.09%)
Dec 14, 2015 16.15 17.11 15.87 16.09 475,740 +0.15(+0.95%)
Dec 11, 2015 15.37 16.00 15.24 15.94 375,828 +0.11(+0.68%)
Dec 10, 2015 15.62 15.87 15.38 15.83 246,872 +0.23(+1.48%)
Dec 09, 2015 15.98 16.09 15.57 15.60 180,344 -0.38(-2.39%)
Dec 08, 2015 16.19 16.37 15.84 15.98 131,986 -0.49(-2.97%)
Dec 07, 2015 16.86 16.87 16.30 16.47 197,203 -0.41(-2.42%)
Dec 04, 2015 16.87 17.09 16.83 16.88 237,527 -0.02(-0.11%)
Dec 03, 2015 17.18 17.37 16.84 16.90 216,648 -0.28(-1.66%)
Dec 02, 2015 16.85 17.23 16.79 17.18 214,662 +0.36(+2.17%)
Dec 01, 2015 16.54 16.83 16.37 16.82 156,816 +0.26(+1.56%)
Nov 30, 2015 16.35 16.62 16.12 16.56 117,901 +0.19(+1.14%)
Nov 27, 2015 16.37 16.48 16.28 16.37 40,098 -0.03(-0.16%)
Nov 25, 2015 16.28 16.40 16.40 16.40 123,172 +0.08(+0.49%)
Nov 24, 2015 16.27 16.53 16.19 16.32 74,034 -0.08(-0.49%)
Nov 23, 2015 16.59 16.77 16.36 16.40 133,107 -0.25(-1.50%)
Nov 20, 2015 16.54 16.71 16.49 16.65 401,757 +0.17(+1.03%)
Nov 19, 2015 16.26 16.50 16.03 16.48 133,238 +0.23(+1.42%)
Nov 18, 2015 16.12 16.38 16.02 16.25 143,633 +0.21(+1.33%)
Nov 17, 2015 16.25 16.46 16.02 16.03 110,203 -0.14(-0.88%)
Nov 16, 2015 15.92 16.29 15.89 16.18 221,823 +0.20(+1.28%)
Nov 13, 2015 15.92 16.15 15.82 15.97 276,162 -0.05(-0.33%)
Nov 12, 2015 16.42 16.59 16.01 16.03 159,634 -0.53(-3.22%)
Nov 11, 2015 16.63 16.76 16.45 16.56 81,310 -0.06(-0.37%)
Nov 10, 2015 16.37 16.73 16.31 16.62 157,347 +0.17(+1.03%)
Nov 09, 2015 17.21 17.22 16.35 16.45 200,000 -0.77(-4.44%)
Nov 06, 2015 16.99 17.24 16.77 17.22 280,241 +0.21(+1.26%)
Nov 05, 2015 17.03 17.09 16.75 17.00 212,731 -0.03(-0.16%)
Nov 04, 2015 17.16 17.40 16.97 17.03 260,873 -0.12(-0.73%)
Nov 03, 2015 17.08 17.29 16.92 17.16 258,617 +0.07(+0.42%)
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.