Quanex Building Products Corp (NY: NX )

38.35 -0.44 (-1.13%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 15.95 15.96 15.96 15.96 155,769 +0.02(+0.11%)
Aug 28, 2014 16.07 16.11 15.91 15.95 98,541 -0.25(-1.53%)
Aug 27, 2014 16.24 16.26 16.04 16.19 122,858 -0.05(-0.33%)
Aug 26, 2014 15.96 16.28 15.83 16.25 314,054 +0.26(+1.60%)
Aug 25, 2014 16.18 16.27 15.84 15.99 165,825 -0.09(-0.55%)
Aug 22, 2014 16.04 16.19 15.89 16.08 163,314 +0.02(+0.11%)
Aug 21, 2014 16.08 16.21 15.93 16.06 144,569 -0.03(-0.16%)
Aug 20, 2014 16.17 16.19 16.04 16.09 78,294 -0.18(-1.09%)
Aug 19, 2014 15.93 16.31 15.93 16.27 204,612 +0.34(+2.17%)
Aug 18, 2014 15.88 16.13 15.74 15.92 228,750 +0.20(+1.29%)
Aug 15, 2014 15.87 15.87 15.61 15.72 220,405 -0.01(-0.06%)
Aug 14, 2014 15.68 15.78 15.55 15.73 94,587 +0.09(+0.57%)
Aug 13, 2014 15.60 15.67 15.59 15.64 105,100 +0.04(+0.23%)
Aug 12, 2014 15.58 15.65 15.48 15.60 151,168 -0.04(-0.28%)
Aug 11, 2014 15.67 15.84 15.52 15.65 83,263 +0.06(+0.40%)
Aug 08, 2014 15.41 15.72 15.35 15.58 106,671 +0.17(+1.09%)
Aug 07, 2014 15.59 15.63 15.35 15.42 88,029 -0.12(-0.80%)
Aug 06, 2014 15.28 15.66 15.28 15.54 89,958 +0.15(+0.98%)
Aug 05, 2014 15.36 15.52 15.26 15.39 173,121 -0.05(-0.34%)
Aug 04, 2014 15.14 15.45 15.12 15.44 165,026 +0.34(+2.22%)
Aug 01, 2014 15.09 15.21 14.99 15.11 242,745 +0.00(+0.00%)
Jul 31, 2014 15.12 15.22 14.94 15.11 655,363 -0.36(-2.34%)
Jul 30, 2014 15.49 15.51 15.36 15.47 137,498 +0.04(+0.29%)
Jul 29, 2014 15.28 15.50 15.28 15.43 135,546 +0.17(+1.10%)
Jul 28, 2014 15.50 15.58 15.21 15.26 261,858 -0.28(-1.82%)
Jul 25, 2014 15.50 15.59 15.43 15.54 134,360 -0.11(-0.73%)
Jul 24, 2014 15.79 15.79 15.54 15.66 239,701 -0.12(-0.78%)
Jul 23, 2014 15.76 16.01 15.60 15.78 115,421 +0.00(+0.00%)
Jul 22, 2014 15.62 15.86 15.57 15.78 107,495 +0.25(+1.59%)
Jul 21, 2014 15.51 15.55 15.33 15.53 203,392 -0.04(-0.28%)
Jul 18, 2014 15.27 15.59 15.21 15.58 206,533 +0.28(+1.85%)
Jul 17, 2014 15.38 15.51 15.14 15.29 350,187 -0.24(-1.54%)
Jul 16, 2014 15.58 15.61 15.39 15.53 176,277 +0.06(+0.40%)
Jul 15, 2014 15.68 15.78 15.35 15.47 154,946 -0.21(-1.35%)
Jul 14, 2014 15.66 15.70 15.52 15.68 141,864 +0.15(+0.97%)
Jul 11, 2014 15.57 15.63 15.35 15.53 315,422 -0.08(-0.51%)
Jul 10, 2014 15.57 15.75 15.40 15.61 275,031 -0.27(-1.67%)
Jul 09, 2014 15.88 16.03 15.77 15.88 221,379 +0.08(+0.50%)
Jul 08, 2014 15.75 15.83 15.64 15.80 222,060 +0.04(+0.22%)
Jul 07, 2014 15.89 15.89 15.62 15.76 319,986 -0.15(-0.94%)
Jul 03, 2014 16.00 15.91 15.91 15.91 115,045 -0.02(-0.11%)
Jul 02, 2014 16.08 16.13 15.89 15.93 177,000 -0.18(-1.10%)
Jul 01, 2014 15.89 16.26 15.89 16.11 300,511 +0.31(+1.96%)
Jun 30, 2014 15.74 15.86 15.60 15.80 173,110 +0.08(+0.51%)
Jun 27, 2014 15.68 15.86 15.51 15.72 440,350 -0.04(-0.28%)
Jun 26, 2014 15.83 15.83 15.62 15.76 177,730 -0.06(-0.39%)
Jun 25, 2014 15.51 15.86 15.45 15.82 220,824 +0.18(+1.13%)
Jun 24, 2014 15.79 15.93 15.63 15.65 324,041 -0.12(-0.79%)
Jun 23, 2014 15.92 16.11 15.68 15.77 241,511 -0.14(-0.89%)
Jun 20, 2014 16.07 16.07 15.73 15.91 582,557 -0.10(-0.61%)
Jun 19, 2014 15.85 16.01 15.72 16.01 271,736 +0.21(+1.34%)
Jun 18, 2014 15.90 15.96 15.63 15.80 326,715 -0.14(-0.89%)
Jun 17, 2014 15.68 16.00 15.57 15.94 184,883 +0.27(+1.75%)
Jun 16, 2014 15.66 15.70 15.46 15.66 129,595 +0.02(+0.11%)
Jun 13, 2014 15.77 15.81 15.55 15.65 177,217 -0.11(-0.67%)
Jun 12, 2014 15.79 15.87 15.63 15.75 170,379 -0.12(-0.78%)
Jun 11, 2014 15.93 15.99 15.79 15.88 211,981 -0.18(-1.10%)
Jun 10, 2014 16.27 16.41 16.00 16.05 263,362 +0.20(+1.28%)
Jun 06, 2014 15.46 15.86 15.46 15.85 477,696 +0.50(+3.28%)
Jun 05, 2014 14.99 15.58 14.55 15.35 690,538 +0.10(+0.64%)
Jun 04, 2014 15.38 15.42 15.14 15.25 474,794 -0.15(-0.97%)
Jun 03, 2014 15.63 15.65 15.33 15.40 1,135,437 -0.26(-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.