Quanex Building Products Corp (NY: NX )

38.60 -0.19 (-0.49%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 18.00 18.00 17.50 17.55 157,515 -0.23(-1.27%)
Nov 29, 2016 17.82 18.09 17.64 17.77 60,042 +0.05(+0.25%)
Nov 28, 2016 18.27 18.31 17.68 17.73 118,847 -0.54(-2.96%)
Nov 25, 2016 18.00 18.27 17.82 18.27 40,248 +0.36(+2.02%)
Nov 23, 2016 17.91 17.91 17.91 0 -0.05(-0.25%)
Nov 22, 2016 17.73 18.27 17.59 17.95 182,325 +0.18(+1.02%)
Nov 21, 2016 17.77 17.86 17.46 17.77 119,886 +0.14(+0.77%)
Nov 18, 2016 17.55 17.68 17.41 17.64 148,033 +0.18(+1.03%)
Nov 17, 2016 17.37 17.73 17.28 17.46 172,712 +0.09(+0.52%)
Nov 16, 2016 17.55 17.55 17.23 17.37 159,240 -0.27(-1.53%)
Nov 15, 2016 17.46 18.18 17.19 17.64 323,933 +0.18(+1.03%)
Nov 14, 2016 16.24 17.50 16.10 17.46 252,843 +1.22(+7.50%)
Nov 11, 2016 15.07 16.33 14.84 16.24 312,052 +1.35(+9.09%)
Nov 10, 2016 15.16 15.16 14.66 14.89 289,292 -0.14(-0.90%)
Nov 09, 2016 14.30 15.07 14.30 15.02 157,773 +0.54(+3.74%)
Nov 08, 2016 14.35 14.66 14.30 14.48 90,696 +0.05(+0.31%)
Nov 07, 2016 14.39 14.48 14.26 14.44 130,347 +0.32(+2.24%)
Nov 04, 2016 13.98 14.39 13.94 14.12 138,061 +0.18(+1.29%)
Nov 03, 2016 14.21 14.26 13.94 13.94 113,567 -0.27(-1.90%)
Nov 02, 2016 14.16 14.26 13.90 14.21 109,765 +0.09(+0.64%)
Nov 01, 2016 14.71 14.71 14.03 14.12 152,290 -0.59(-3.99%)
Oct 31, 2016 14.39 14.75 14.26 14.71 102,530 +0.41(+2.84%)
Oct 28, 2016 14.35 14.53 14.21 14.30 107,905 -0.05(-0.31%)
Oct 27, 2016 14.66 14.71 14.21 14.35 89,145 -0.27(-1.85%)
Oct 26, 2016 14.66 14.80 14.53 14.62 104,762 -0.05(-0.31%)
Oct 25, 2016 14.89 14.98 14.62 14.66 132,106 -0.36(-2.40%)
Oct 24, 2016 15.02 15.20 14.89 15.02 100,555 +0.14(+0.91%)
Oct 21, 2016 14.66 14.93 14.66 14.89 75,634 +0.05(+0.30%)
Oct 20, 2016 14.80 14.98 14.71 14.84 107,560 -0.05(-0.30%)
Oct 19, 2016 14.66 14.98 14.48 14.89 114,301 +0.23(+1.54%)
Oct 18, 2016 14.98 15.20 14.10 14.66 173,649 -0.41(-2.69%)
Oct 17, 2016 15.25 15.38 15.02 15.07 64,054 -0.18(-1.18%)
Oct 14, 2016 15.16 15.52 15.16 15.25 134,040 +0.14(+0.90%)
Oct 13, 2016 15.20 15.29 14.93 15.11 202,701 -0.18(-1.18%)
Oct 12, 2016 15.20 15.43 15.07 15.29 113,147 +0.14(+0.89%)
Oct 11, 2016 15.79 15.79 15.02 15.16 137,345 -0.63(-4.00%)
Oct 10, 2016 15.74 15.97 15.47 15.79 84,259 +0.20(+1.27%)
Oct 07, 2016 16.01 16.01 15.57 15.59 93,737 -0.47(-2.92%)
Oct 06, 2016 15.64 16.10 15.55 16.06 192,286 +0.38(+2.42%)
Oct 05, 2016 15.37 15.70 15.27 15.68 234,490 +0.33(+2.18%)
Oct 04, 2016 15.49 15.63 15.30 15.35 117,065 -0.07(-0.47%)
Oct 03, 2016 15.46 15.50 15.31 15.42 114,368 -0.15(-0.99%)
Sep 30, 2016 15.40 15.63 15.33 15.57 220,375 +0.20(+1.29%)
Sep 29, 2016 15.65 15.70 15.33 15.37 131,770 -0.32(-2.01%)
Sep 28, 2016 15.66 15.77 15.50 15.69 190,307 -0.02(-0.11%)
Sep 27, 2016 15.71 15.80 15.67 15.71 144,290 -0.07(-0.46%)
Sep 26, 2016 15.72 15.97 15.65 15.78 164,546 -0.05(-0.34%)
Sep 23, 2016 15.83 15.96 15.77 15.83 208,816 +0.05(+0.29%)
Sep 22, 2016 15.59 15.82 15.58 15.79 176,733 +0.30(+1.92%)
Sep 21, 2016 15.41 15.64 15.30 15.49 230,851 +0.11(+0.70%)
Sep 20, 2016 15.53 15.53 15.34 15.38 144,516 -0.14(-0.93%)
Sep 19, 2016 15.44 15.72 15.37 15.53 179,027 +0.10(+0.64%)
Sep 16, 2016 15.56 15.56 15.36 15.43 289,304 -0.14(-0.87%)
Sep 15, 2016 15.62 15.80 15.53 15.56 143,547 -0.11(-0.69%)
Sep 14, 2016 15.64 15.74 15.45 15.67 271,055 +0.04(+0.23%)
Sep 13, 2016 16.20 16.26 15.63 15.64 241,268 -0.62(-3.82%)
Sep 12, 2016 15.95 16.28 15.95 16.26 287,394 +0.26(+1.63%)
Sep 09, 2016 16.10 16.21 15.86 16.00 683,676 -0.28(-1.71%)
Sep 08, 2016 16.32 16.58 16.15 16.27 569,669 -0.28(-1.69%)
Sep 07, 2016 16.20 16.70 15.33 16.55 1,093,181 -1.16(-6.55%)
Sep 06, 2016 17.72 17.82 17.35 17.71 235,450 +0.09(+0.51%)
Sep 02, 2016 17.63 17.62 17.62 17.62 88,540 +0.07(+0.41%)
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.