Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 17.88 17.88 17.54 17.67 395,283 +0.11(+0.65%)
Oct 30, 2014 17.41 17.75 17.25 17.55 221,095 +0.12(+0.71%)
Oct 29, 2014 17.30 17.34 17.23 17.43 176,876 +0.13(+0.76%)
Oct 28, 2014 17.13 17.40 17.00 17.30 291,511 +0.30(+1.77%)
Oct 27, 2014 17.06 17.07 17.06 17.00 155,461 -0.06(-0.36%)
Oct 24, 2014 17.17 17.17 17.03 17.06 151,079 -0.06(-0.36%)
Oct 23, 2014 16.92 17.27 16.83 17.12 222,297 +0.41(+2.48%)
Oct 22, 2014 16.93 17.05 16.68 16.70 204,356 -0.14(-0.84%)
Oct 21, 2014 16.77 17.04 16.68 16.85 178,773 +0.13(+0.79%)
Oct 20, 2014 16.27 16.71 16.27 16.71 215,165 +0.38(+2.32%)
Oct 17, 2014 16.49 16.53 16.25 16.33 339,505 -0.05(-0.32%)
Oct 16, 2014 16.02 16.51 16.02 16.39 363,211 +0.13(+0.81%)
Oct 15, 2014 15.51 16.32 15.31 16.25 309,364 +0.54(+3.43%)
Oct 14, 2014 15.44 15.85 15.37 15.72 391,421 +0.41(+2.71%)
Oct 13, 2014 15.16 15.45 15.07 15.30 286,214 +0.19(+1.28%)
Oct 10, 2014 15.46 15.60 15.07 15.11 338,706 -0.42(-2.73%)
Oct 09, 2014 15.89 15.93 15.49 15.53 286,226 -0.37(-2.33%)
Oct 08, 2014 15.50 15.91 15.23 15.90 383,512 +0.39(+2.50%)
Oct 07, 2014 15.58 15.65 15.35 15.51 374,928 -0.18(-1.12%)
Oct 06, 2014 15.80 15.87 15.59 15.69 294,129 -0.11(-0.73%)
Oct 03, 2014 15.80 15.90 15.47 15.80 431,709 -0.09(-0.56%)
Oct 02, 2014 15.63 15.99 15.61 15.89 249,533 +0.23(+1.47%)
Oct 01, 2014 15.93 16.13 15.63 15.66 309,606 -0.30(-1.88%)
Sep 30, 2014 16.21 16.30 15.92 15.96 440,796 -0.20(-1.26%)
Sep 29, 2014 15.95 16.29 15.92 16.17 233,499 +0.04(+0.22%)
Sep 26, 2014 16.24 16.29 16.09 16.13 230,276 -0.08(-0.49%)
Sep 25, 2014 16.23 16.33 16.12 16.21 298,570 -0.04(-0.22%)
Sep 24, 2014 16.23 16.43 16.13 16.25 254,604 +0.05(+0.33%)
Sep 23, 2014 16.14 16.27 16.10 16.19 313,033 +0.00(+0.00%)
Sep 22, 2014 16.15 16.21 16.03 16.19 535,676 -0.04(-0.22%)
Sep 19, 2014 16.00 16.25 15.96 16.23 482,791 +0.26(+1.60%)
Sep 18, 2014 16.02 16.22 15.95 15.97 103,517 -0.02(-0.11%)
Sep 17, 2014 15.71 16.26 15.71 15.99 139,065 +0.26(+1.63%)
Sep 16, 2014 15.44 15.81 15.36 15.73 180,183 +0.26(+1.71%)
Sep 15, 2014 15.87 15.98 15.42 15.47 185,978 -0.42(-2.67%)
Sep 12, 2014 16.07 16.07 15.72 15.89 183,659 -0.15(-0.93%)
Sep 11, 2014 15.99 16.18 15.95 16.04 160,493 -0.09(-0.55%)
Sep 10, 2014 16.28 16.33 15.88 16.13 422,365 -0.25(-1.51%)
Sep 09, 2014 17.07 17.31 16.01 16.38 722,844 +0.25(+1.53%)
Sep 08, 2014 15.97 16.17 15.94 16.13 165,586 +0.11(+0.71%)
Sep 05, 2014 15.80 16.03 15.74 16.02 182,753 +0.15(+0.94%)
Sep 04, 2014 15.96 16.15 15.80 15.87 139,190 -0.04(-0.22%)
Sep 03, 2014 15.97 16.10 15.84 15.90 284,773 -0.04(-0.28%)
Sep 02, 2014 15.95 16.07 15.77 15.95 188,211 +0.04(+0.28%)
Aug 29, 2014 15.88 15.90 15.90 15.90 156,385 +0.02(+0.11%)
Aug 28, 2014 16.01 16.04 15.85 15.88 98,931 -0.25(-1.53%)
Aug 27, 2014 16.18 16.19 15.98 16.13 123,344 -0.05(-0.33%)
Aug 26, 2014 15.90 16.22 15.77 16.18 315,297 +0.26(+1.60%)
Aug 25, 2014 16.11 16.20 15.78 15.93 166,482 -0.09(-0.55%)
Aug 22, 2014 15.98 16.13 15.83 16.02 163,960 +0.02(+0.11%)
Aug 21, 2014 16.02 16.15 15.87 16.00 145,141 -0.03(-0.16%)
Aug 20, 2014 16.10 16.12 15.97 16.03 78,604 -0.18(-1.09%)
Aug 19, 2014 15.87 16.25 15.86 16.20 205,421 +0.34(+2.17%)
Aug 18, 2014 15.81 16.07 15.68 15.86 229,655 +0.20(+1.29%)
Aug 15, 2014 15.81 15.81 15.55 15.66 221,277 -0.01(-0.06%)
Aug 14, 2014 15.62 15.72 15.49 15.66 94,961 +0.09(+0.57%)
Aug 13, 2014 15.54 15.61 15.52 15.58 105,516 +0.04(+0.23%)
Aug 12, 2014 15.51 15.59 15.42 15.54 151,766 -0.04(-0.28%)
Aug 11, 2014 15.61 15.78 15.46 15.59 83,593 +0.06(+0.40%)
Aug 08, 2014 15.35 15.66 15.29 15.52 107,094 +0.17(+1.09%)
Aug 07, 2014 15.53 15.57 15.29 15.36 88,377 -0.12(-0.80%)
Aug 06, 2014 15.22 15.60 15.22 15.48 90,314 +0.15(+0.98%)
Aug 05, 2014 15.29 15.46 15.20 15.33 173,806 -0.05(-0.34%)
Aug 04, 2014 15.08 15.39 15.06 15.38 165,679 +0.33(+2.22%)
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.