Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 16.18 16.33 15.96 16.17 387,353 +0.22(+1.40%)
Sep 29, 2015 16.21 16.35 15.87 15.95 337,734 -0.28(-1.75%)
Sep 28, 2015 16.87 17.37 16.19 16.23 205,645 -0.71(-4.20%)
Sep 25, 2015 17.11 17.48 16.94 16.94 544,092 +0.15(+0.90%)
Sep 24, 2015 16.48 16.89 16.40 16.79 182,630 +0.20(+1.18%)
Sep 23, 2015 16.76 16.89 16.49 16.59 139,026 -0.12(-0.69%)
Sep 22, 2015 17.10 17.27 16.58 16.71 171,986 -0.62(-3.59%)
Sep 21, 2015 17.24 17.43 17.20 17.33 125,481 +0.28(+1.62%)
Sep 18, 2015 17.51 17.68 16.98 17.06 537,147 -0.73(-4.10%)
Sep 17, 2015 17.97 18.15 17.74 17.79 230,863 -0.18(-0.99%)
Sep 16, 2015 17.69 18.23 17.59 17.97 376,278 +0.36(+2.02%)
Sep 15, 2015 17.68 17.69 17.34 17.61 337,215 -0.05(-0.30%)
Sep 14, 2015 17.76 17.77 17.33 17.66 272,324 -0.07(-0.40%)
Sep 11, 2015 17.61 17.75 17.27 17.73 427,798 +0.08(+0.45%)
Sep 10, 2015 18.11 18.11 17.30 17.65 472,241 -0.29(-1.63%)
Sep 09, 2015 17.94 18.57 17.09 17.95 925,467 +2.15(+13.60%)
Sep 08, 2015 15.64 15.93 15.63 15.80 356,371 +0.40(+2.60%)
Sep 04, 2015 15.32 15.40 15.40 15.40 134,006 -0.16(-1.03%)
Sep 03, 2015 15.59 15.76 15.49 15.56 125,406 +0.03(+0.17%)
Sep 02, 2015 15.34 15.58 15.12 15.53 207,751 +0.29(+1.92%)
Sep 01, 2015 15.59 15.81 15.20 15.24 312,908 -0.70(-4.40%)
Aug 31, 2015 16.29 16.60 15.85 15.94 278,557 -0.26(-1.59%)
Aug 28, 2015 15.95 16.33 15.92 16.20 135,742 +0.20(+1.28%)
Aug 27, 2015 15.65 15.99 15.43 15.99 227,008 +0.45(+2.91%)
Aug 26, 2015 15.76 15.77 15.34 15.54 265,133 +0.09(+0.57%)
Aug 25, 2015 16.32 16.37 15.34 15.45 312,244 -0.49(-3.06%)
Aug 24, 2015 15.98 16.71 15.71 15.94 344,277 -0.66(-3.96%)
Aug 21, 2015 16.68 17.01 16.54 16.60 306,018 -0.37(-2.20%)
Aug 20, 2015 17.18 17.19 16.97 16.97 146,056 -0.34(-1.95%)
Aug 19, 2015 17.35 17.46 16.99 17.31 126,389 -0.14(-0.81%)
Aug 18, 2015 17.49 17.72 17.37 17.45 171,093 -0.04(-0.20%)
Aug 17, 2015 17.50 17.57 17.27 17.49 111,089 -0.12(-0.66%)
Aug 14, 2015 17.40 17.66 17.29 17.60 102,298 +0.15(+0.87%)
Aug 13, 2015 17.37 17.85 17.17 17.45 229,167 +0.05(+0.31%)
Aug 12, 2015 17.49 17.58 16.87 17.40 295,047 -0.22(-1.26%)
Aug 11, 2015 17.59 17.72 17.45 17.62 116,973 -0.10(-0.55%)
Aug 10, 2015 17.41 17.80 17.33 17.72 260,231 +0.33(+1.89%)
Aug 07, 2015 17.38 17.54 17.24 17.39 128,511 -0.08(-0.46%)
Aug 06, 2015 17.79 17.79 17.41 17.47 120,050 -0.28(-1.60%)
Aug 05, 2015 18.36 18.55 17.75 17.75 150,300 -0.49(-2.68%)
Aug 04, 2015 17.62 18.33 17.32 18.24 401,411 +0.59(+3.37%)
Aug 03, 2015 17.78 17.78 17.25 17.64 460,380 -0.19(-1.05%)
Jul 31, 2015 17.83 17.95 17.75 17.83 146,855 +0.02(+0.10%)
Jul 30, 2015 17.82 17.96 17.67 17.81 151,936 -0.04(-0.25%)
Jul 29, 2015 17.71 17.93 17.48 17.86 255,063 +0.08(+0.45%)
Jul 28, 2015 17.74 17.91 17.48 17.78 181,837 +0.13(+0.75%)
Jul 27, 2015 17.83 17.87 17.48 17.64 202,692 -0.28(-1.54%)
Jul 24, 2015 18.45 18.58 17.74 17.92 352,479 -0.53(-2.89%)
Jul 23, 2015 18.69 18.78 18.45 18.45 245,812 -0.20(-1.09%)
Jul 22, 2015 18.61 18.74 18.47 18.66 292,225 -0.08(-0.43%)
Jul 21, 2015 18.99 19.07 18.74 18.74 366,798 -0.28(-1.45%)
Jul 20, 2015 18.67 19.02 18.51 19.01 343,327 +0.27(+1.42%)
Jul 17, 2015 18.68 18.83 18.65 18.75 209,467 +0.01(+0.05%)
Jul 16, 2015 18.73 18.83 18.57 18.74 277,965 +0.03(+0.14%)
Jul 15, 2015 18.84 18.84 18.45 18.71 243,686 -0.16(-0.85%)
Jul 14, 2015 18.97 19.23 18.83 18.87 171,183 -0.17(-0.89%)
Jul 13, 2015 18.91 19.11 18.91 19.04 105,805 +0.21(+1.13%)
Jul 10, 2015 18.52 18.86 18.36 18.83 180,001 +0.46(+2.51%)
Jul 09, 2015 18.57 18.69 18.34 18.36 210,993 -0.07(-0.39%)
Jul 08, 2015 18.37 18.65 18.25 18.44 275,591 -0.03(-0.14%)
Jul 07, 2015 18.78 18.78 18.09 18.46 252,400 -0.38(-2.03%)
Jul 06, 2015 18.70 19.03 18.50 18.84 202,672 +0.05(+0.28%)
Jul 02, 2015 18.82 18.79 18.79 18.79 261,031 -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.