Quanex Building Products Corp (NY: NX )

22.09 USD -1.27 (-5.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 18.04 18.06 18.06 18.06 137,700 +0.02(+0.11%)
Aug 28, 2014 18.18 18.22 18.00 18.04 87,111 -0.28(-1.53%)
Aug 27, 2014 18.37 18.39 18.15 18.32 108,607 -0.06(-0.33%)
Aug 26, 2014 18.06 18.42 17.91 18.38 277,624 +0.29(+1.60%)
Aug 25, 2014 18.30 18.40 17.92 18.09 146,590 -0.10(-0.55%)
Aug 22, 2014 18.15 18.32 17.98 18.19 144,370 +0.02(+0.11%)
Aug 21, 2014 18.19 18.34 18.02 18.17 127,799 -0.03(-0.16%)
Aug 20, 2014 18.29 18.31 18.14 18.20 69,212 -0.20(-1.09%)
Aug 19, 2014 18.02 18.45 18.01 18.40 180,877 +0.39(+2.17%)
Aug 18, 2014 17.96 18.25 17.81 18.01 202,215 +0.23(+1.29%)
Aug 15, 2014 17.95 17.95 17.66 17.78 194,838 -0.01(-0.06%)
Aug 14, 2014 17.74 17.85 17.59 17.79 83,615 +0.10(+0.57%)
Aug 13, 2014 17.65 17.73 17.63 17.69 92,909 +0.04(+0.23%)
Aug 12, 2014 17.62 17.71 17.51 17.65 133,633 -0.05(-0.28%)
Aug 11, 2014 17.73 17.92 17.56 17.70 73,605 +0.07(+0.40%)
Aug 08, 2014 17.43 17.78 17.37 17.63 94,298 +0.19(+1.09%)
Aug 07, 2014 17.64 17.68 17.36 17.44 77,818 -0.14(-0.80%)
Aug 06, 2014 17.28 17.72 17.28 17.58 79,523 +0.17(+0.98%)
Aug 05, 2014 17.37 17.56 17.26 17.41 153,039 -0.06(-0.34%)
Aug 04, 2014 17.13 17.48 17.10 17.47 145,883 +0.38(+2.22%)
Aug 01, 2014 17.07 17.21 16.96 17.09 214,587 +0.00(+0.00%)
Jul 31, 2014 17.10 17.22 16.90 17.09 579,341 -0.41(-2.34%)
Jul 30, 2014 17.52 17.54 17.38 17.50 121,549 +0.05(+0.29%)
Jul 29, 2014 17.28 17.53 17.28 17.45 119,823 +0.19(+1.10%)
Jul 28, 2014 17.53 17.63 17.21 17.26 231,483 -0.32(-1.82%)
Jul 25, 2014 17.53 17.64 17.45 17.58 118,775 -0.13(-0.73%)
Jul 24, 2014 17.86 17.86 17.58 17.71 211,896 -0.14(-0.78%)
Jul 23, 2014 17.83 18.11 17.65 17.85 102,033 +0.00(+0.00%)
Jul 22, 2014 17.67 17.94 17.61 17.85 95,026 +0.28(+1.59%)
Jul 21, 2014 17.54 17.59 17.34 17.57 179,799 -0.05(-0.28%)
Jul 18, 2014 17.27 17.64 17.21 17.62 182,576 +0.32(+1.85%)
Jul 17, 2014 17.40 17.55 17.13 17.30 309,566 -0.27(-1.54%)
Jul 16, 2014 17.63 17.66 17.42 17.57 155,829 +0.07(+0.40%)
Jul 15, 2014 17.74 17.85 17.36 17.50 136,973 -0.24(-1.35%)
Jul 14, 2014 17.71 17.76 17.56 17.74 125,408 +0.17(+0.97%)
Jul 11, 2014 17.61 17.68 17.36 17.57 278,833 -0.09(-0.51%)
Jul 10, 2014 17.61 17.82 17.42 17.66 243,128 -0.30(-1.67%)
Jul 09, 2014 17.96 18.13 17.84 17.96 195,699 +0.09(+0.50%)
Jul 08, 2014 17.82 17.91 17.69 17.87 196,301 +0.04(+0.22%)
Jul 07, 2014 17.97 17.98 17.67 17.83 282,868 -0.17(-0.94%)
Jul 03, 2014 18.10 18.00 18.00 18.00 101,700 -0.02(-0.11%)
Jul 02, 2014 18.19 18.25 17.98 18.02 156,468 -0.20(-1.10%)
Jul 01, 2014 17.97 18.39 17.97 18.22 265,652 +0.35(+1.96%)
Jun 30, 2014 17.81 17.94 17.65 17.87 153,030 +0.09(+0.51%)
Jun 27, 2014 17.74 17.94 17.54 17.78 389,270 -0.05(-0.28%)
Jun 26, 2014 17.91 17.91 17.67 17.83 157,114 -0.07(-0.39%)
Jun 25, 2014 17.54 17.94 17.48 17.90 195,209 +0.20(+1.13%)
Jun 24, 2014 17.86 18.02 17.68 17.70 286,453 -0.14(-0.78%)
Jun 23, 2014 18.01 18.22 17.74 17.84 213,496 -0.16(-0.89%)
Jun 20, 2014 18.18 18.18 17.79 18.00 514,981 -0.11(-0.61%)
Jun 19, 2014 17.93 18.11 17.78 18.11 240,215 +0.24(+1.34%)
Jun 18, 2014 17.99 18.05 17.68 17.87 288,816 -0.16(-0.89%)
Jun 17, 2014 17.74 18.10 17.61 18.03 163,437 +0.31(+1.75%)
Jun 16, 2014 17.72 17.76 17.49 17.72 114,562 +0.02(+0.11%)
Jun 13, 2014 17.84 17.89 17.59 17.70 156,660 -0.12(-0.67%)
Jun 12, 2014 17.86 17.95 17.68 17.82 150,615 -0.18(-1.00%)
Jun 11, 2014 18.06 18.13 17.90 18.00 186,975 -0.20(-1.10%)
Jun 10, 2014 18.45 18.61 18.14 18.20 232,295 +0.23(+1.28%)
Jun 06, 2014 17.53 17.98 17.53 17.97 421,345 +0.57(+3.28%)
Jun 05, 2014 17.00 17.66 16.50 17.40 609,079 +0.11(+0.64%)
Jun 04, 2014 17.44 17.48 17.17 17.29 418,786 -0.17(-0.97%)
Jun 03, 2014 17.72 17.74 17.38 17.46 1,001,496 -0.29(-1.63%)
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.