Quanex Building Products Corp (NY: NX )

20.89 USD -0.29 (-1.37%)
Streaming Delayed Price Updated: 2:03 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 17.81 17.94 17.65 17.87 153,030 +0.09(+0.51%)
Jun 27, 2014 17.74 17.94 17.54 17.78 389,270 -0.05(-0.28%)
Jun 26, 2014 17.91 17.91 17.67 17.83 157,114 -0.07(-0.39%)
Jun 25, 2014 17.54 17.94 17.48 17.90 195,209 +0.20(+1.13%)
Jun 24, 2014 17.86 18.02 17.68 17.70 286,453 -0.14(-0.78%)
Jun 23, 2014 18.01 18.22 17.74 17.84 213,496 -0.16(-0.89%)
Jun 20, 2014 18.18 18.18 17.79 18.00 514,981 -0.11(-0.61%)
Jun 19, 2014 17.93 18.11 17.78 18.11 240,215 +0.24(+1.34%)
Jun 18, 2014 17.99 18.05 17.68 17.87 288,816 -0.16(-0.89%)
Jun 17, 2014 17.74 18.10 17.61 18.03 163,437 +0.31(+1.75%)
Jun 16, 2014 17.72 17.76 17.49 17.72 114,562 +0.02(+0.11%)
Jun 13, 2014 17.84 17.89 17.59 17.70 156,660 -0.12(-0.67%)
Jun 12, 2014 17.86 17.95 17.68 17.82 150,615 -0.18(-1.00%)
Jun 11, 2014 18.06 18.13 17.90 18.00 186,975 -0.20(-1.10%)
Jun 10, 2014 18.45 18.61 18.14 18.20 232,295 +0.23(+1.28%)
Jun 06, 2014 17.53 17.98 17.53 17.97 421,345 +0.57(+3.28%)
Jun 05, 2014 17.00 17.66 16.50 17.40 609,079 +0.11(+0.64%)
Jun 04, 2014 17.44 17.48 17.17 17.29 418,786 -0.17(-0.97%)
Jun 03, 2014 17.72 17.74 17.38 17.46 1,001,496 -0.29(-1.63%)
Jun 02, 2014 17.98 18.11 17.56 17.75 535,136 -0.05(-0.28%)
May 30, 2014 18.17 18.21 17.77 17.80 406,687 -0.35(-1.93%)
May 29, 2014 18.62 18.72 18.05 18.15 812,149 -0.32(-1.73%)
May 28, 2014 18.59 18.77 18.43 18.47 390,413 -0.07(-0.38%)
May 27, 2014 18.34 18.75 18.34 18.54 293,467 +0.32(+1.76%)
May 23, 2014 18.09 18.22 18.22 18.22 292,100 +0.01(+0.05%)
May 22, 2014 17.74 18.21 17.58 18.21 641,837 -0.07(-0.38%)
May 21, 2014 18.23 18.37 18.02 18.28 301,393 +0.20(+1.11%)
May 20, 2014 18.25 18.39 18.01 18.08 293,724 -0.27(-1.47%)
May 19, 2014 18.00 18.36 17.80 18.35 175,092 +0.22(+1.21%)
May 16, 2014 18.00 18.21 17.93 18.13 248,344 +0.11(+0.61%)
May 15, 2014 17.87 18.10 17.68 18.02 234,514 +0.02(+0.11%)
May 14, 2014 18.43 18.43 17.96 18.00 191,629 -0.48(-2.60%)
May 13, 2014 18.55 18.74 18.36 18.48 149,610 -0.06(-0.32%)
May 12, 2014 18.25 18.66 18.11 18.54 166,380 +0.48(+2.66%)
May 09, 2014 17.77 18.07 17.55 18.06 347,403 +0.20(+1.12%)
May 08, 2014 18.16 18.22 17.79 17.86 681,300 -0.27(-1.49%)
May 07, 2014 18.04 18.16 17.81 18.13 262,993 +0.06(+0.33%)
May 06, 2014 18.52 18.61 18.00 18.07 184,239 -0.55(-2.95%)
May 05, 2014 18.80 18.90 18.45 18.62 141,568 -0.37(-1.95%)
May 02, 2014 18.73 19.16 18.73 18.99 267,203 +0.27(+1.44%)
May 01, 2014 18.80 19.00 18.48 18.72 288,252 -0.12(-0.64%)
Apr 30, 2014 18.78 18.93 18.46 18.84 175,358 -0.04(-0.21%)
Apr 29, 2014 19.01 19.16 18.83 18.88 256,503 +0.00(+0.00%)
Apr 28, 2014 19.36 19.82 18.60 18.88 289,814 -0.46(-2.38%)
Apr 25, 2014 19.82 19.82 19.09 19.34 262,709 -0.63(-3.15%)
Apr 24, 2014 20.08 20.21 19.42 19.97 282,618 -0.01(-0.05%)
Apr 23, 2014 20.34 20.38 19.95 19.98 190,095 -0.36(-1.77%)
Apr 22, 2014 20.13 20.37 19.96 20.34 167,381 +0.31(+1.55%)
Apr 21, 2014 20.24 20.24 19.72 20.03 179,143 -0.18(-0.89%)
Apr 17, 2014 20.08 20.21 20.21 20.21 147,300 +0.12(+0.60%)
Apr 16, 2014 20.00 20.27 19.72 20.09 89,100 +0.27(+1.36%)
Apr 15, 2014 19.98 20.08 19.45 19.82 153,370 -0.16(-0.80%)
Apr 14, 2014 20.13 20.13 19.74 19.98 190,834 +0.13(+0.65%)
Apr 11, 2014 20.09 20.31 19.66 19.85 321,682 -0.45(-2.22%)
Apr 10, 2014 20.92 21.12 20.24 20.30 198,254 -0.62(-2.96%)
Apr 09, 2014 20.52 21.14 20.40 20.92 360,327 +0.85(+4.24%)
Apr 08, 2014 19.89 20.38 19.88 20.07 208,595 +0.18(+0.90%)
Apr 07, 2014 20.42 20.64 19.64 19.89 125,033 -0.58(-2.83%)
Apr 04, 2014 21.18 21.42 20.35 20.47 152,635 -0.57(-2.71%)
Apr 03, 2014 21.18 21.28 20.91 21.04 113,689 -0.19(-0.89%)
Apr 02, 2014 20.90 21.29 20.69 21.23 164,659 +0.32(+1.53%)
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.