Quanex Building Products Corp (NY: NX )

39.23 +0.44 (+1.12%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 16.04 16.12 15.69 15.84 132,379 -0.10(-0.61%)
May 28, 2015 15.99 16.05 15.86 15.94 102,308 -0.09(-0.56%)
May 27, 2015 16.03 16.15 15.80 16.03 161,090 +0.07(+0.45%)
May 26, 2015 16.14 16.14 15.68 15.96 231,531 -0.20(-1.21%)
May 22, 2015 16.31 16.15 16.15 16.15 109,485 -0.16(-0.98%)
May 21, 2015 16.37 16.43 16.22 16.31 126,483 -0.07(-0.43%)
May 20, 2015 16.39 16.46 16.17 16.39 108,827 +0.02(+0.11%)
May 19, 2015 16.54 16.55 16.24 16.37 153,638 -0.10(-0.60%)
May 18, 2015 16.42 16.62 16.25 16.47 165,255 +0.04(+0.27%)
May 15, 2015 16.47 16.53 16.27 16.42 218,253 -0.05(-0.32%)
May 14, 2015 16.57 16.66 16.41 16.47 174,042 +0.00(+0.00%)
May 13, 2015 16.58 16.62 16.41 16.47 203,788 -0.02(-0.11%)
May 12, 2015 16.69 16.69 16.22 16.49 156,476 -0.28(-1.65%)
May 11, 2015 16.71 16.96 16.66 16.77 91,215 +0.10(+0.59%)
May 08, 2015 16.92 17.03 16.67 16.67 92,597 -0.11(-0.64%)
May 07, 2015 16.67 16.87 16.55 16.78 67,546 +0.04(+0.21%)
May 06, 2015 16.77 16.77 16.52 16.74 64,317 -0.01(-0.05%)
May 05, 2015 16.67 16.88 16.65 16.75 148,712 +0.04(+0.27%)
May 04, 2015 16.92 16.96 16.61 16.71 132,403 -0.18(-1.05%)
May 01, 2015 17.18 17.21 16.85 16.88 151,925 -0.30(-1.76%)
Apr 30, 2015 17.78 17.82 17.06 17.19 201,092 -0.66(-3.69%)
Apr 29, 2015 18.11 18.11 17.77 17.85 279,363 -0.31(-1.72%)
Apr 28, 2015 17.93 18.18 17.90 18.16 139,139 +0.18(+0.99%)
Apr 27, 2015 17.92 18.18 17.88 17.98 149,231 +0.09(+0.50%)
Apr 24, 2015 17.84 17.91 17.58 17.89 76,684 +0.10(+0.55%)
Apr 23, 2015 17.70 17.88 17.47 17.79 184,224 +0.08(+0.45%)
Apr 22, 2015 17.63 17.80 17.53 17.71 185,407 +0.04(+0.20%)
Apr 21, 2015 17.47 17.74 17.46 17.68 211,455 +0.22(+1.28%)
Apr 20, 2015 17.33 17.53 17.32 17.45 121,461 +0.17(+0.98%)
Apr 17, 2015 17.20 17.29 17.02 17.29 152,842 -0.04(-0.21%)
Apr 16, 2015 17.65 17.65 17.31 17.32 68,062 -0.37(-2.11%)
Apr 15, 2015 17.71 17.81 17.62 17.69 116,632 +0.03(+0.15%)
Apr 14, 2015 17.44 17.75 17.37 17.67 110,189 +0.28(+1.59%)
Apr 13, 2015 17.12 17.48 17.10 17.39 159,545 +0.35(+2.04%)
Apr 10, 2015 17.15 17.15 16.95 17.04 159,023 +0.00(+0.00%)
Apr 09, 2015 17.20 17.35 16.89 17.04 141,793 -0.17(-0.98%)
Apr 08, 2015 17.41 17.41 17.13 17.21 258,396 -0.14(-0.82%)
Apr 07, 2015 17.70 17.70 17.29 17.36 93,775 -0.33(-1.86%)
Apr 06, 2015 17.76 17.86 17.67 17.69 140,732 -0.11(-0.60%)
Apr 02, 2015 17.79 17.79 17.79 17.79 164,284 +0.04(+0.20%)
Apr 01, 2015 17.56 17.91 17.45 17.76 191,182 +0.18(+1.01%)
Mar 31, 2015 17.82 17.95 17.57 17.58 241,700 -0.37(-2.04%)
Mar 30, 2015 17.64 18.03 17.64 17.94 130,596 +0.39(+2.23%)
Mar 27, 2015 17.45 17.59 17.33 17.55 84,804 +0.06(+0.36%)
Mar 26, 2015 17.61 17.74 17.35 17.49 120,250 -0.13(-0.76%)
Mar 25, 2015 18.17 18.25 17.61 17.62 155,485 -0.45(-2.51%)
Mar 24, 2015 18.07 18.20 17.84 18.08 127,576 -0.04(-0.20%)
Mar 23, 2015 18.10 18.22 17.95 18.11 129,869 +0.03(+0.15%)
Mar 20, 2015 17.58 18.12 17.58 18.09 868,745 +0.64(+3.67%)
Mar 19, 2015 17.26 17.49 17.23 17.45 161,746 +0.11(+0.62%)
Mar 18, 2015 16.97 17.35 16.80 17.34 188,469 +0.37(+2.20%)
Mar 17, 2015 16.86 17.10 16.73 16.96 264,925 +0.15(+0.90%)
Mar 16, 2015 16.96 16.96 16.78 16.81 183,051 -0.07(-0.42%)
Mar 13, 2015 17.04 17.05 16.60 16.88 128,583 -0.16(-0.94%)
Mar 12, 2015 16.85 17.06 16.79 17.04 183,036 +0.32(+1.92%)
Mar 11, 2015 16.80 16.84 16.61 16.72 184,238 -0.09(-0.53%)
Mar 10, 2015 17.11 17.11 16.80 16.81 262,405 -0.45(-2.62%)
Mar 09, 2015 17.70 17.76 17.27 17.27 244,949 -0.38(-2.17%)
Mar 06, 2015 17.67 17.87 17.52 17.65 185,861 -0.20(-1.10%)
Mar 05, 2015 17.91 17.91 17.59 17.84 139,307 -0.05(-0.30%)
Mar 04, 2015 18.12 17.96 17.75 17.90 219,835 -0.06(-0.35%)
Mar 03, 2015 19.36 19.36 17.64 17.96 484,437 +0.18(+1.00%)
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.