Quanex Building Products Corp (NY: NX )

24.33 +0.11 (+0.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 16.05 16.21 15.67 15.68 301,971 -0.36(-2.21%)
Feb 26, 2016 16.18 16.26 15.94 16.04 279,851 -0.04(-0.23%)
Feb 25, 2016 15.22 16.29 15.21 16.07 341,114 +0.94(+6.20%)
Feb 24, 2016 14.84 15.16 14.73 15.13 589,228 +0.15(+1.03%)
Feb 23, 2016 14.96 15.13 14.94 14.98 277,036 -0.05(-0.30%)
Feb 22, 2016 15.18 15.40 15.00 15.02 277,338 -0.01(-0.06%)
Feb 19, 2016 15.16 15.23 14.99 15.03 103,433 -0.15(-1.02%)
Feb 18, 2016 15.48 15.49 15.11 15.19 159,851 -0.24(-1.53%)
Feb 17, 2016 15.05 15.53 14.96 15.43 138,175 +0.46(+3.10%)
Feb 16, 2016 15.34 15.34 14.85 14.96 169,159 -0.15(-1.02%)
Feb 12, 2016 14.81 15.12 15.12 15.12 152,870 +0.46(+3.11%)
Feb 11, 2016 14.93 15.17 14.64 14.66 154,743 -0.53(-3.48%)
Feb 10, 2016 15.32 15.68 15.17 15.19 252,244 -0.05(-0.30%)
Feb 09, 2016 14.76 15.44 14.70 15.23 250,487 +0.24(+1.58%)
Feb 08, 2016 15.44 15.56 14.92 15.00 365,780 -0.65(-4.13%)
Feb 05, 2016 15.82 15.99 15.60 15.64 185,731 -0.20(-1.26%)
Feb 04, 2016 15.72 16.04 15.71 15.84 167,296 +0.14(+0.87%)
Feb 03, 2016 16.10 16.13 15.63 15.71 181,703 -0.24(-1.48%)
Feb 02, 2016 16.30 16.34 15.88 15.94 156,366 -0.58(-3.53%)
Feb 01, 2016 16.75 16.83 16.51 16.53 115,185 -0.33(-1.94%)
Jan 29, 2016 16.44 16.89 16.44 16.85 348,166 +0.45(+2.72%)
Jan 28, 2016 16.38 16.52 16.17 16.41 84,824 +0.25(+1.52%)
Jan 27, 2016 16.38 16.54 16.14 16.16 147,894 -0.25(-1.50%)
Jan 26, 2016 15.99 16.58 15.90 16.41 306,953 +0.51(+3.21%)
Jan 25, 2016 16.65 16.65 15.87 15.90 213,423 -0.76(-4.54%)
Jan 22, 2016 16.55 17.07 16.37 16.65 228,623 +0.36(+2.18%)
Jan 21, 2016 16.67 16.82 16.29 16.30 198,645 -0.34(-2.03%)
Jan 20, 2016 16.00 16.72 15.86 16.64 453,510 +0.36(+2.24%)
Jan 19, 2016 16.80 16.87 16.10 16.27 225,487 -0.36(-2.19%)
Jan 15, 2016 16.48 16.64 16.64 16.64 235,675 -0.28(-1.67%)
Jan 14, 2016 17.31 17.41 16.90 16.92 184,424 -0.36(-2.06%)
Jan 13, 2016 17.57 17.89 17.13 17.27 236,310 -0.29(-1.66%)
Jan 12, 2016 17.80 17.89 17.37 17.57 264,125 -0.12(-0.67%)
Jan 11, 2016 17.95 18.03 17.57 17.68 248,442 -0.14(-0.77%)
Jan 08, 2016 18.30 18.39 17.78 17.82 374,586 -0.31(-1.71%)
Jan 07, 2016 18.15 18.38 17.91 18.13 263,235 -0.33(-1.78%)
Jan 06, 2016 18.53 18.86 18.22 18.46 268,393 -0.45(-2.36%)
Jan 05, 2016 19.16 19.20 18.76 18.90 248,268 +0.01(+0.05%)
Jan 04, 2016 18.77 19.00 18.54 18.89 269,504 -0.09(-0.48%)
Dec 31, 2015 19.09 18.99 18.99 18.99 277,187 -0.21(-1.09%)
Dec 30, 2015 19.30 19.42 19.09 19.19 211,876 -0.21(-1.08%)
Dec 29, 2015 19.51 19.72 19.12 19.40 143,838 -0.04(-0.19%)
Dec 28, 2015 19.08 19.53 19.05 19.44 227,290 +0.31(+1.62%)
Dec 24, 2015 18.97 19.13 19.13 19.13 293,331 +0.07(+0.38%)
Dec 23, 2015 18.89 19.23 18.80 19.06 324,684 +0.22(+1.16%)
Dec 22, 2015 18.53 18.89 18.44 18.84 228,158 +0.36(+1.92%)
Dec 21, 2015 18.24 18.57 18.10 18.48 323,720 +0.39(+2.16%)
Dec 18, 2015 18.12 18.22 17.88 18.09 1,061,862 -0.03(-0.15%)
Dec 17, 2015 18.33 18.43 17.90 18.12 218,283 -0.23(-1.24%)
Dec 16, 2015 17.91 18.37 17.66 18.35 287,713 +0.59(+3.33%)
Dec 15, 2015 16.61 17.77 16.46 17.76 602,030 +1.33(+8.09%)
Dec 14, 2015 16.49 17.47 16.20 16.43 465,940 +0.15(+0.95%)
Dec 11, 2015 15.70 16.34 15.56 16.27 368,086 +0.11(+0.68%)
Dec 10, 2015 15.94 16.20 15.71 16.16 241,787 +0.24(+1.48%)
Dec 09, 2015 16.32 16.43 15.90 15.93 176,629 -0.39(-2.39%)
Dec 08, 2015 16.54 16.72 16.17 16.32 129,267 -0.50(-2.97%)
Dec 07, 2015 17.22 17.23 16.64 16.82 193,141 -0.42(-2.42%)
Dec 04, 2015 17.23 17.45 17.18 17.23 232,634 -0.02(-0.11%)
Dec 03, 2015 17.54 17.73 17.20 17.25 212,185 -0.29(-1.66%)
Dec 02, 2015 17.21 17.59 17.14 17.54 210,240 +0.37(+2.17%)
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.