Quanex Building Products Corp (NY: NX )

38.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 15.96 15.98 15.98 15.98 155,607 +0.02(+0.11%)
Aug 28, 2014 16.09 16.12 15.93 15.96 98,439 -0.25(-1.53%)
Aug 27, 2014 16.26 16.27 16.06 16.21 122,730 -0.05(-0.33%)
Aug 26, 2014 15.98 16.30 15.85 16.26 313,728 +0.26(+1.60%)
Aug 25, 2014 16.19 16.28 15.86 16.01 165,653 -0.09(-0.55%)
Aug 22, 2014 16.06 16.21 15.91 16.10 163,144 +0.02(+0.11%)
Aug 21, 2014 16.10 16.23 15.95 16.08 144,418 -0.03(-0.16%)
Aug 20, 2014 16.19 16.20 16.05 16.11 78,212 -0.18(-1.09%)
Aug 19, 2014 15.95 16.33 15.94 16.28 204,399 +0.35(+2.17%)
Aug 18, 2014 15.89 16.15 15.76 15.94 228,512 +0.20(+1.29%)
Aug 15, 2014 15.88 15.88 15.62 15.73 220,176 -0.01(-0.06%)
Aug 14, 2014 15.70 15.80 15.57 15.74 94,488 +0.09(+0.57%)
Aug 13, 2014 15.62 15.69 15.60 15.65 104,991 +0.04(+0.23%)
Aug 12, 2014 15.59 15.67 15.49 15.62 151,011 -0.04(-0.28%)
Aug 11, 2014 15.69 15.86 15.54 15.66 83,177 +0.06(+0.40%)
Aug 08, 2014 15.42 15.73 15.37 15.60 106,561 +0.17(+1.09%)
Aug 07, 2014 15.61 15.65 15.36 15.43 87,937 -0.12(-0.80%)
Aug 06, 2014 15.29 15.68 15.29 15.56 89,864 +0.15(+0.98%)
Aug 05, 2014 15.37 15.54 15.27 15.41 172,941 -0.05(-0.34%)
Aug 04, 2014 15.16 15.47 15.13 15.46 164,854 +0.34(+2.22%)
Aug 01, 2014 15.11 15.23 15.01 15.12 242,493 +0.00(+0.00%)
Jul 31, 2014 15.13 15.24 14.96 15.12 654,682 -0.36(-2.34%)
Jul 30, 2014 15.50 15.52 15.38 15.49 137,356 +0.04(+0.29%)
Jul 29, 2014 15.29 15.51 15.29 15.44 135,405 +0.17(+1.10%)
Jul 28, 2014 15.51 15.60 15.23 15.27 261,586 -0.28(-1.82%)
Jul 25, 2014 15.51 15.61 15.44 15.56 134,221 -0.12(-0.73%)
Jul 24, 2014 15.80 15.80 15.55 15.67 239,452 -0.12(-0.78%)
Jul 23, 2014 15.78 16.03 15.62 15.80 115,302 +0.00(+0.00%)
Jul 22, 2014 15.64 15.88 15.58 15.80 107,383 +0.25(+1.59%)
Jul 21, 2014 15.52 15.57 15.34 15.55 203,181 -0.04(-0.28%)
Jul 18, 2014 15.28 15.61 15.23 15.59 206,319 +0.28(+1.85%)
Jul 17, 2014 15.40 15.53 15.16 15.31 349,823 -0.24(-1.54%)
Jul 16, 2014 15.60 15.63 15.41 15.55 176,094 +0.06(+0.40%)
Jul 15, 2014 15.70 15.80 15.36 15.49 154,785 -0.21(-1.35%)
Jul 14, 2014 15.67 15.72 15.54 15.70 141,716 +0.15(+0.97%)
Jul 11, 2014 15.58 15.65 15.36 15.55 315,094 -0.08(-0.51%)
Jul 10, 2014 15.58 15.77 15.42 15.63 274,745 -0.27(-1.67%)
Jul 09, 2014 15.89 16.04 15.79 15.89 221,148 +0.08(+0.50%)
Jul 08, 2014 15.77 15.85 15.65 15.81 221,829 +0.04(+0.22%)
Jul 07, 2014 15.90 15.91 15.64 15.78 319,654 -0.15(-0.94%)
Jul 03, 2014 16.02 15.93 15.93 15.93 114,925 -0.02(-0.11%)
Jul 02, 2014 16.10 16.15 15.91 15.95 176,816 -0.18(-1.10%)
Jul 01, 2014 15.90 16.27 15.90 16.12 300,199 +0.31(+1.96%)
Jun 30, 2014 15.76 15.88 15.62 15.81 172,931 +0.08(+0.51%)
Jun 27, 2014 15.70 15.88 15.52 15.73 439,893 -0.04(-0.28%)
Jun 26, 2014 15.85 15.85 15.64 15.78 177,546 -0.06(-0.39%)
Jun 25, 2014 15.52 15.88 15.47 15.84 220,595 +0.18(+1.13%)
Jun 24, 2014 15.80 15.95 15.65 15.66 323,705 -0.12(-0.78%)
Jun 23, 2014 15.94 16.12 15.70 15.79 241,260 -0.14(-0.89%)
Jun 20, 2014 16.09 16.09 15.74 15.93 581,952 -0.10(-0.61%)
Jun 19, 2014 15.87 16.03 15.73 16.03 271,454 +0.21(+1.34%)
Jun 18, 2014 15.92 15.97 15.65 15.81 326,375 -0.14(-0.89%)
Jun 17, 2014 15.70 16.02 15.58 15.96 184,691 +0.27(+1.75%)
Jun 16, 2014 15.68 15.72 15.48 15.68 129,460 +0.02(+0.11%)
Jun 13, 2014 15.79 15.83 15.57 15.66 177,033 -0.11(-0.67%)
Jun 12, 2014 15.80 15.88 15.65 15.77 170,201 -0.12(-0.78%)
Jun 11, 2014 15.95 16.01 15.80 15.89 211,761 -0.18(-1.10%)
Jun 10, 2014 16.29 16.43 16.02 16.07 263,088 +0.20(+1.28%)
Jun 06, 2014 15.48 15.88 15.48 15.87 477,199 +0.50(+3.28%)
Jun 05, 2014 15.01 15.59 14.57 15.36 689,820 +0.10(+0.64%)
Jun 04, 2014 15.40 15.43 15.16 15.27 474,301 -0.15(-0.97%)
Jun 03, 2014 15.65 15.66 15.35 15.42 1,134,257 -0.26(-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.