Quanex Building Products Corp (NY: NX )

38.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 16.80 16.67 16.67 16.67 241,632 -0.07(-0.42%)
Dec 30, 2014 16.74 16.86 16.56 16.74 236,699 +0.00(+0.00%)
Dec 29, 2014 16.58 16.81 16.58 16.74 211,398 +0.20(+1.18%)
Dec 26, 2014 16.43 16.64 16.43 16.55 253,142 +0.24(+1.47%)
Dec 24, 2014 16.14 16.31 16.31 16.31 184,857 +0.18(+1.10%)
Dec 23, 2014 15.80 16.21 15.74 16.13 293,984 +0.33(+2.08%)
Dec 22, 2014 15.78 15.80 15.68 15.80 324,759 +0.05(+0.34%)
Dec 19, 2014 15.77 15.82 15.67 15.75 617,804 -0.04(-0.28%)
Dec 18, 2014 16.17 16.17 15.75 15.79 575,158 -0.14(-0.89%)
Dec 17, 2014 15.94 16.04 15.86 15.93 444,803 +0.02(+0.11%)
Dec 16, 2014 15.97 16.10 15.85 15.92 747,864 -0.12(-0.77%)
Dec 15, 2014 16.23 16.40 16.03 16.04 756,520 -0.21(-1.31%)
Dec 12, 2014 17.23 17.23 15.90 16.25 976,626 -1.42(-8.04%)
Dec 11, 2014 17.83 18.14 17.54 17.67 243,353 -0.12(-0.65%)
Dec 10, 2014 18.02 18.07 17.69 17.79 207,762 -0.29(-1.62%)
Dec 09, 2014 17.73 18.09 17.59 18.08 468,599 +0.17(+0.94%)
Dec 08, 2014 18.11 18.36 17.90 17.91 165,363 -0.20(-1.12%)
Dec 05, 2014 17.98 18.21 17.96 18.12 230,610 +0.13(+0.74%)
Dec 04, 2014 17.91 18.10 17.80 17.98 217,307 +0.02(+0.10%)
Dec 03, 2014 17.94 18.06 17.74 17.97 352,166 +0.07(+0.40%)
Dec 02, 2014 17.71 18.01 17.65 17.90 337,118 +0.18(+1.00%)
Dec 01, 2014 17.50 17.83 17.34 17.72 255,004 +0.19(+1.11%)
Nov 28, 2014 17.79 17.88 17.52 17.52 113,049 -0.28(-1.59%)
Nov 26, 2014 17.73 17.81 17.81 17.81 234,100 +0.05(+0.30%)
Nov 25, 2014 17.81 18.02 17.73 17.75 197,723 -0.08(-0.45%)
Nov 24, 2014 17.80 18.00 17.73 17.83 274,132 +0.04(+0.20%)
Nov 21, 2014 18.04 18.14 17.78 17.80 137,650 -0.02(-0.10%)
Nov 20, 2014 17.36 17.83 17.26 17.82 217,148 +0.39(+2.24%)
Nov 19, 2014 17.66 17.66 17.25 17.43 158,229 -0.20(-1.16%)
Nov 18, 2014 17.51 17.74 17.40 17.63 156,550 +0.19(+1.07%)
Nov 17, 2014 17.67 17.75 17.43 17.44 147,493 -0.22(-1.25%)
Nov 14, 2014 17.50 17.79 17.43 17.67 200,316 +0.19(+1.12%)
Nov 13, 2014 17.82 17.95 17.46 17.47 238,474 -0.35(-1.99%)
Nov 12, 2014 17.76 17.91 17.63 17.83 196,845 +0.01(+0.05%)
Nov 11, 2014 17.60 17.89 17.56 17.82 376,610 +0.21(+1.21%)
Nov 10, 2014 17.82 17.94 17.59 17.60 267,604 -0.14(-0.80%)
Nov 07, 2014 17.75 17.90 17.68 17.75 343,405 -0.02(-0.10%)
Nov 06, 2014 17.88 18.00 17.70 17.76 247,927 -0.08(-0.45%)
Nov 05, 2014 17.82 17.93 17.68 17.84 185,442 +0.14(+0.80%)
Nov 04, 2014 17.74 17.92 17.63 17.70 154,937 -0.08(-0.45%)
Nov 03, 2014 17.75 17.84 17.63 17.78 319,656 +0.04(+0.25%)
Oct 31, 2014 17.95 17.95 17.61 17.74 393,725 +0.12(+0.65%)
Oct 30, 2014 17.48 17.83 17.32 17.62 220,223 +0.12(+0.71%)
Oct 29, 2014 17.37 17.41 17.30 17.50 176,179 +0.13(+0.77%)
Oct 28, 2014 17.20 17.47 17.07 17.36 290,362 +0.30(+1.77%)
Oct 27, 2014 17.13 17.13 17.13 17.06 154,848 -0.06(-0.36%)
Oct 24, 2014 17.24 17.24 17.10 17.13 150,483 -0.06(-0.36%)
Oct 23, 2014 16.98 17.34 16.89 17.19 221,421 +0.42(+2.48%)
Oct 22, 2014 16.99 17.12 16.74 16.77 203,551 -0.14(-0.84%)
Oct 21, 2014 16.83 17.11 16.74 16.91 178,068 +0.13(+0.79%)
Oct 20, 2014 16.34 16.78 16.34 16.78 214,316 +0.38(+2.32%)
Oct 17, 2014 16.56 16.59 16.32 16.40 338,166 -0.05(-0.32%)
Oct 16, 2014 16.08 16.58 16.08 16.45 361,779 +0.13(+0.81%)
Oct 15, 2014 15.57 16.38 15.37 16.32 308,144 +0.54(+3.42%)
Oct 14, 2014 15.50 15.91 15.43 15.78 389,878 +0.42(+2.71%)
Oct 13, 2014 15.22 15.51 15.13 15.36 285,086 +0.19(+1.28%)
Oct 10, 2014 15.52 15.66 15.13 15.17 337,370 -0.43(-2.73%)
Oct 09, 2014 15.96 15.99 15.55 15.59 285,097 -0.37(-2.33%)
Oct 08, 2014 15.56 15.97 15.29 15.96 382,000 +0.39(+2.50%)
Oct 07, 2014 15.64 15.71 15.41 15.57 373,449 -0.18(-1.12%)
Oct 06, 2014 15.87 15.93 15.65 15.75 292,969 -0.12(-0.73%)
Oct 03, 2014 15.86 15.96 15.53 15.87 430,007 -0.09(-0.56%)
Oct 02, 2014 15.69 16.05 15.67 15.96 248,549 +0.23(+1.47%)
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.