Quanex Building Products Corp (NY: NX )

23.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 16.85 16.98 16.56 16.90 195,486 -0.04(-0.21%)
Apr 29, 2014 17.05 17.19 16.90 16.94 285,945 +0.00(+0.00%)
Apr 28, 2014 17.37 17.78 16.68 16.94 323,079 -0.41(-2.38%)
Apr 25, 2014 17.78 17.78 17.12 17.35 292,863 -0.57(-3.15%)
Apr 24, 2014 18.01 18.13 17.42 17.91 315,057 -0.01(-0.05%)
Apr 23, 2014 18.25 18.28 17.90 17.92 211,914 -0.32(-1.77%)
Apr 22, 2014 18.06 18.27 17.90 18.25 186,593 +0.28(+1.55%)
Apr 21, 2014 18.16 18.16 17.69 17.97 199,705 -0.16(-0.89%)
Apr 17, 2014 18.01 18.13 18.13 18.13 164,207 +0.11(+0.60%)
Apr 16, 2014 17.94 18.18 17.69 18.02 99,327 +0.24(+1.36%)
Apr 15, 2014 17.92 18.01 17.45 17.78 170,974 -0.14(-0.80%)
Apr 14, 2014 18.06 18.06 17.71 17.92 212,738 +0.12(+0.65%)
Apr 11, 2014 18.02 18.22 17.64 17.81 358,605 -0.40(-2.22%)
Apr 10, 2014 18.77 18.95 18.16 18.21 221,010 -0.56(-2.96%)
Apr 09, 2014 18.41 18.96 18.30 18.77 401,686 +0.76(+4.24%)
Apr 08, 2014 17.84 18.28 17.83 18.00 232,538 +0.16(+0.91%)
Apr 07, 2014 18.32 18.51 17.62 17.84 139,384 -0.52(-2.83%)
Apr 04, 2014 19.00 19.21 18.25 18.36 170,154 -0.51(-2.71%)
Apr 03, 2014 19.00 19.09 18.75 18.87 126,738 -0.17(-0.90%)
Apr 02, 2014 18.75 19.10 18.56 19.04 183,558 +0.29(+1.53%)
Apr 01, 2014 18.53 18.76 18.44 18.76 213,224 +0.21(+1.11%)
Mar 31, 2014 17.99 18.59 17.82 18.55 261,577 +0.69(+3.87%)
Mar 28, 2014 17.58 17.99 17.58 17.86 167,985 +0.27(+1.53%)
Mar 27, 2014 17.74 17.86 17.37 17.59 159,807 -0.19(-1.06%)
Mar 26, 2014 18.60 18.60 17.77 17.78 174,107 -0.71(-3.83%)
Mar 25, 2014 18.27 18.51 18.24 18.49 254,635 +0.36(+1.98%)
Mar 24, 2014 18.35 18.44 17.94 18.13 205,312 -0.21(-1.13%)
Mar 21, 2014 18.49 18.54 18.19 18.34 374,001 -0.06(-0.34%)
Mar 20, 2014 18.57 18.66 18.21 18.40 165,703 -0.23(-1.25%)
Mar 19, 2014 18.93 19.15 18.42 18.63 295,430 -0.18(-0.95%)
Mar 18, 2014 18.12 18.83 18.06 18.81 196,147 +0.65(+3.61%)
Mar 17, 2014 18.35 18.66 18.12 18.16 289,251 -0.11(-0.59%)
Mar 14, 2014 17.79 18.28 17.79 18.26 261,177 +0.39(+2.21%)
Mar 13, 2014 18.33 18.37 17.59 17.87 349,644 -0.36(-1.97%)
Mar 12, 2014 17.82 18.23 17.72 18.23 315,880 +0.24(+1.35%)
Mar 11, 2014 17.70 18.15 17.70 17.99 321,087 +0.29(+1.62%)
Mar 10, 2014 17.74 17.84 17.44 17.70 312,072 -0.13(-0.75%)
Mar 07, 2014 18.01 18.08 17.67 17.83 361,094 -0.07(-0.40%)
Mar 06, 2014 17.99 18.56 17.82 17.91 792,312 +0.03(+0.15%)
Mar 05, 2014 17.79 17.94 17.58 17.88 275,725 +0.03(+0.15%)
Mar 04, 2014 17.61 18.19 17.61 17.85 582,928 +0.40(+2.31%)
Mar 03, 2014 17.28 17.53 17.16 17.45 165,588 +0.04(+0.26%)
Feb 28, 2014 17.65 17.74 17.22 17.40 291,549 -0.20(-1.12%)
Feb 27, 2014 17.54 17.66 17.15 17.60 411,441 +0.06(+0.36%)
Feb 26, 2014 17.14 17.73 17.03 17.54 247,340 +0.40(+2.35%)
Feb 25, 2014 17.43 17.43 17.11 17.14 200,244 -0.30(-1.75%)
Feb 24, 2014 17.33 17.73 17.20 17.44 180,756 +0.24(+1.41%)
Feb 21, 2014 17.71 17.80 16.71 17.20 478,626 -0.51(-2.88%)
Feb 20, 2014 17.36 17.75 17.07 17.71 849,279 +0.37(+2.12%)
Feb 19, 2014 17.61 17.91 17.33 17.34 338,888 -0.35(-1.97%)
Feb 18, 2014 17.58 17.75 17.33 17.69 170,805 +0.13(+0.71%)
Feb 14, 2014 17.64 17.56 17.56 17.56 371,069 -0.05(-0.30%)
Feb 13, 2014 17.59 17.91 17.50 17.62 433,111 -0.06(-0.35%)
Feb 12, 2014 17.96 18.21 17.59 17.68 607,439 -0.17(-0.95%)
Feb 11, 2014 17.54 18.58 17.52 17.85 965,597 +0.28(+1.58%)
Feb 10, 2014 16.83 18.16 16.79 17.57 1,043,095 +1.21(+7.39%)
Feb 07, 2014 16.47 16.56 16.18 16.37 129,182 -0.08(-0.49%)
Feb 06, 2014 16.16 16.71 16.16 16.45 164,699 +0.30(+1.89%)
Feb 05, 2014 16.28 16.67 16.09 16.14 183,109 -0.23(-1.42%)
Feb 04, 2014 16.25 16.52 15.92 16.37 155,433 +0.21(+1.33%)
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.