Quanex Building Products Corp (NY: NX )

28.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 15.88 15.90 15.90 15.90 156,385 +0.02(+0.11%)
Aug 28, 2014 16.01 16.04 15.85 15.88 98,931 -0.25(-1.53%)
Aug 27, 2014 16.18 16.19 15.98 16.13 123,344 -0.05(-0.33%)
Aug 26, 2014 15.90 16.22 15.77 16.18 315,297 +0.26(+1.60%)
Aug 25, 2014 16.11 16.20 15.78 15.93 166,482 -0.09(-0.55%)
Aug 22, 2014 15.98 16.13 15.83 16.02 163,960 +0.02(+0.11%)
Aug 21, 2014 16.02 16.15 15.87 16.00 145,141 -0.03(-0.16%)
Aug 20, 2014 16.10 16.12 15.97 16.03 78,604 -0.18(-1.09%)
Aug 19, 2014 15.87 16.25 15.86 16.20 205,421 +0.34(+2.17%)
Aug 18, 2014 15.81 16.07 15.68 15.86 229,655 +0.20(+1.29%)
Aug 15, 2014 15.81 15.81 15.55 15.66 221,277 -0.01(-0.06%)
Aug 14, 2014 15.62 15.72 15.49 15.66 94,961 +0.09(+0.57%)
Aug 13, 2014 15.54 15.61 15.52 15.58 105,516 +0.04(+0.23%)
Aug 12, 2014 15.51 15.59 15.42 15.54 151,766 -0.04(-0.28%)
Aug 11, 2014 15.61 15.78 15.46 15.59 83,593 +0.06(+0.40%)
Aug 08, 2014 15.35 15.66 15.29 15.52 107,094 +0.17(+1.09%)
Aug 07, 2014 15.53 15.57 15.29 15.36 88,377 -0.12(-0.80%)
Aug 06, 2014 15.22 15.60 15.22 15.48 90,314 +0.15(+0.98%)
Aug 05, 2014 15.29 15.46 15.20 15.33 173,806 -0.05(-0.34%)
Aug 04, 2014 15.08 15.39 15.06 15.38 165,679 +0.33(+2.22%)
Aug 01, 2014 15.03 15.15 14.93 15.05 243,706 +0.00(+0.00%)
Jul 31, 2014 15.06 15.16 14.88 15.05 657,957 -0.36(-2.34%)
Jul 30, 2014 15.43 15.44 15.30 15.41 138,043 +0.04(+0.29%)
Jul 29, 2014 15.22 15.44 15.22 15.37 136,082 +0.17(+1.10%)
Jul 28, 2014 15.44 15.52 15.15 15.20 262,895 -0.28(-1.82%)
Jul 25, 2014 15.44 15.53 15.37 15.48 134,892 -0.11(-0.73%)
Jul 24, 2014 15.73 15.73 15.47 15.59 240,650 -0.12(-0.78%)
Jul 23, 2014 15.70 15.95 15.54 15.72 115,878 +0.00(+0.00%)
Jul 22, 2014 15.56 15.80 15.51 15.72 107,920 +0.25(+1.59%)
Jul 21, 2014 15.44 15.49 15.27 15.47 204,197 -0.04(-0.28%)
Jul 18, 2014 15.21 15.53 15.15 15.51 207,351 +0.28(+1.85%)
Jul 17, 2014 15.32 15.45 15.08 15.23 351,573 -0.24(-1.54%)
Jul 16, 2014 15.52 15.55 15.33 15.47 176,974 +0.06(+0.40%)
Jul 15, 2014 15.62 15.72 15.29 15.41 155,560 -0.21(-1.35%)
Jul 14, 2014 15.59 15.64 15.46 15.62 142,425 +0.15(+0.97%)
Jul 11, 2014 15.51 15.57 15.29 15.47 316,670 -0.08(-0.51%)
Jul 10, 2014 15.51 15.69 15.34 15.55 276,120 -0.26(-1.67%)
Jul 09, 2014 15.81 15.96 15.71 15.81 222,255 +0.08(+0.50%)
Jul 08, 2014 15.69 15.77 15.58 15.73 222,938 +0.04(+0.22%)
Jul 07, 2014 15.82 15.83 15.56 15.70 321,252 -0.15(-0.94%)
Jul 03, 2014 15.94 15.85 15.85 15.85 115,500 -0.02(-0.11%)
Jul 02, 2014 16.02 16.07 15.83 15.87 177,700 -0.18(-1.10%)
Jul 01, 2014 15.82 16.19 15.82 16.04 301,700 +0.31(+1.96%)
Jun 30, 2014 15.68 15.80 15.54 15.73 173,796 +0.08(+0.51%)
Jun 27, 2014 15.62 15.80 15.44 15.66 442,093 -0.04(-0.28%)
Jun 26, 2014 15.77 15.77 15.56 15.70 178,434 -0.06(-0.39%)
Jun 25, 2014 15.44 15.80 15.39 15.76 221,698 +0.18(+1.13%)
Jun 24, 2014 15.73 15.87 15.57 15.59 325,324 -0.12(-0.78%)
Jun 23, 2014 15.86 16.04 15.62 15.71 242,467 -0.14(-0.89%)
Jun 20, 2014 16.01 16.01 15.66 15.85 584,863 -0.10(-0.61%)
Jun 19, 2014 15.79 15.95 15.66 15.95 272,812 +0.21(+1.34%)
Jun 18, 2014 15.84 15.89 15.57 15.73 328,008 -0.14(-0.89%)
Jun 17, 2014 15.62 15.94 15.51 15.88 185,615 +0.27(+1.75%)
Jun 16, 2014 15.60 15.64 15.40 15.60 130,107 +0.02(+0.11%)
Jun 13, 2014 15.71 15.75 15.49 15.59 177,918 -0.11(-0.67%)
Jun 12, 2014 15.73 15.81 15.57 15.69 171,053 -0.12(-0.78%)
Jun 11, 2014 15.87 15.93 15.73 15.81 212,820 -0.18(-1.10%)
Jun 10, 2014 16.21 16.35 15.94 15.99 264,404 +0.20(+1.28%)
Jun 06, 2014 15.40 15.80 15.40 15.79 479,586 +0.50(+3.28%)
Jun 05, 2014 14.94 15.52 14.50 15.29 693,271 +0.10(+0.64%)
Jun 04, 2014 15.32 15.36 15.08 15.19 476,674 -0.15(-0.97%)
Jun 03, 2014 15.57 15.59 15.27 15.34 1,139,931 -0.25(-1.63%)
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.