Quanex Building Products Corp (NY: NX )

38.90 +0.11 (+0.28%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 16.26 16.41 16.04 16.25 385,425 +0.22(+1.40%)
Sep 29, 2015 16.29 16.43 15.94 16.03 336,053 -0.29(-1.75%)
Sep 28, 2015 16.96 17.46 16.27 16.31 204,622 -0.72(-4.20%)
Sep 25, 2015 17.20 17.57 17.03 17.03 541,384 +0.15(+0.90%)
Sep 24, 2015 16.56 16.97 16.48 16.87 181,721 +0.20(+1.18%)
Sep 23, 2015 16.85 16.97 16.57 16.68 138,334 -0.12(-0.69%)
Sep 22, 2015 17.19 17.36 16.66 16.79 171,130 -0.63(-3.59%)
Sep 21, 2015 17.32 17.52 17.29 17.42 124,857 +0.28(+1.62%)
Sep 18, 2015 17.60 17.77 17.06 17.14 534,473 -0.73(-4.10%)
Sep 17, 2015 18.06 18.24 17.83 17.88 229,714 -0.18(-0.99%)
Sep 16, 2015 17.78 18.32 17.68 18.06 374,405 +0.36(+2.02%)
Sep 15, 2015 17.77 17.78 17.43 17.70 335,537 -0.05(-0.30%)
Sep 14, 2015 17.85 17.86 17.41 17.75 270,969 -0.07(-0.40%)
Sep 11, 2015 17.70 17.84 17.36 17.82 425,668 +0.08(+0.45%)
Sep 10, 2015 18.20 18.20 17.39 17.74 469,890 -0.29(-1.63%)
Sep 09, 2015 18.03 18.66 17.17 18.04 920,861 +2.16(+13.60%)
Sep 08, 2015 15.72 16.01 15.71 15.88 354,597 +0.40(+2.60%)
Sep 04, 2015 15.39 15.48 15.48 15.48 133,339 -0.16(-1.03%)
Sep 03, 2015 15.67 15.84 15.56 15.64 124,782 +0.03(+0.17%)
Sep 02, 2015 15.41 15.66 15.20 15.61 206,717 +0.29(+1.92%)
Sep 01, 2015 15.67 15.89 15.28 15.31 311,351 -0.71(-4.40%)
Aug 31, 2015 16.37 16.68 15.93 16.02 277,171 -0.26(-1.59%)
Aug 28, 2015 16.03 16.41 16.00 16.28 135,067 +0.21(+1.28%)
Aug 27, 2015 15.73 16.07 15.51 16.07 225,878 +0.46(+2.91%)
Aug 26, 2015 15.84 15.85 15.41 15.62 263,813 +0.09(+0.57%)
Aug 25, 2015 16.40 16.45 15.42 15.53 310,689 -0.49(-3.06%)
Aug 24, 2015 16.06 16.80 15.79 16.02 342,563 -0.66(-3.96%)
Aug 21, 2015 16.76 17.10 16.63 16.68 304,495 -0.37(-2.20%)
Aug 20, 2015 17.27 17.28 17.05 17.05 145,329 -0.34(-1.95%)
Aug 19, 2015 17.44 17.55 17.07 17.39 125,760 -0.14(-0.81%)
Aug 18, 2015 17.57 17.80 17.45 17.54 170,242 -0.04(-0.20%)
Aug 17, 2015 17.59 17.66 17.36 17.57 110,536 -0.12(-0.66%)
Aug 14, 2015 17.48 17.75 17.38 17.69 101,789 +0.15(+0.87%)
Aug 13, 2015 17.46 17.94 17.25 17.54 228,027 +0.05(+0.31%)
Aug 12, 2015 17.57 17.67 16.96 17.48 293,578 -0.22(-1.26%)
Aug 11, 2015 17.68 17.81 17.54 17.71 116,390 -0.10(-0.55%)
Aug 10, 2015 17.50 17.89 17.41 17.80 258,936 +0.33(+1.89%)
Aug 07, 2015 17.47 17.63 17.32 17.47 127,871 -0.08(-0.46%)
Aug 06, 2015 17.88 17.88 17.49 17.55 119,453 -0.29(-1.60%)
Aug 05, 2015 18.46 18.64 17.84 17.84 149,551 -0.49(-2.68%)
Aug 04, 2015 17.71 18.42 17.40 18.33 399,413 +0.60(+3.37%)
Aug 03, 2015 17.87 17.87 17.34 17.73 458,089 -0.19(-1.05%)
Jul 31, 2015 17.92 18.04 17.84 17.92 146,124 +0.02(+0.10%)
Jul 30, 2015 17.91 18.05 17.76 17.90 151,180 -0.04(-0.25%)
Jul 29, 2015 17.80 18.02 17.56 17.95 253,794 +0.08(+0.45%)
Jul 28, 2015 17.83 18.00 17.56 17.87 180,932 +0.13(+0.75%)
Jul 27, 2015 17.92 17.96 17.56 17.73 201,683 -0.28(-1.54%)
Jul 24, 2015 18.55 18.67 17.83 18.01 350,725 -0.54(-2.89%)
Jul 23, 2015 18.79 18.88 18.55 18.55 244,589 -0.21(-1.09%)
Jul 22, 2015 18.71 18.83 18.56 18.75 290,770 -0.08(-0.43%)
Jul 21, 2015 19.09 19.16 18.83 18.83 364,972 -0.28(-1.45%)
Jul 20, 2015 18.76 19.12 18.60 19.11 341,619 +0.27(+1.42%)
Jul 17, 2015 18.78 18.92 18.74 18.84 208,425 +0.01(+0.05%)
Jul 16, 2015 18.82 18.92 18.66 18.83 276,581 +0.03(+0.14%)
Jul 15, 2015 18.94 18.94 18.55 18.80 242,473 -0.16(-0.85%)
Jul 14, 2015 19.06 19.32 18.92 18.96 170,331 -0.17(-0.89%)
Jul 13, 2015 19.00 19.21 19.00 19.13 105,278 +0.21(+1.13%)
Jul 10, 2015 18.62 18.96 18.46 18.92 179,105 +0.46(+2.51%)
Jul 09, 2015 18.66 18.79 18.43 18.46 209,943 -0.07(-0.38%)
Jul 08, 2015 18.46 18.74 18.34 18.53 274,219 -0.03(-0.14%)
Jul 07, 2015 18.88 18.88 18.18 18.55 251,144 -0.38(-2.03%)
Jul 06, 2015 18.80 19.13 18.59 18.94 201,664 +0.05(+0.28%)
Jul 02, 2015 18.91 18.88 18.88 18.88 259,731 -0.04(-0.19%)
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.