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 (%)
Jun 30, 2015 19.25 19.39 18.95 19.11 287,614 -0.06(-0.33%)
Jun 29, 2015 19.52 19.54 19.11 19.17 262,529 -0.35(-1.78%)
Jun 26, 2015 19.25 19.55 19.02 19.52 496,292 +0.34(+1.77%)
Jun 25, 2015 18.40 19.34 18.39 19.18 375,416 +1.13(+6.27%)
Jun 24, 2015 17.87 18.07 17.80 18.04 223,481 +0.21(+1.20%)
Jun 23, 2015 18.04 18.19 17.80 17.83 233,906 -0.22(-1.23%)
Jun 22, 2015 18.11 18.16 17.96 18.05 172,598 +0.12(+0.65%)
Jun 19, 2015 17.81 18.03 17.71 17.94 376,947 +0.18(+1.00%)
Jun 18, 2015 17.73 17.85 17.59 17.76 201,817 +0.11(+0.61%)
Jun 17, 2015 17.97 18.07 17.41 17.65 248,942 -0.29(-1.59%)
Jun 16, 2015 16.93 18.04 16.81 17.94 430,454 +1.18(+7.02%)
Jun 15, 2015 16.76 16.93 16.55 16.76 243,509 -0.05(-0.32%)
Jun 12, 2015 16.73 16.86 16.61 16.81 226,051 +0.01(+0.05%)
Jun 11, 2015 16.44 16.81 16.32 16.81 312,900 +0.35(+2.11%)
Jun 10, 2015 16.53 16.62 16.44 16.46 471,099 +0.06(+0.38%)
Jun 09, 2015 16.72 16.77 16.32 16.40 224,505 -0.35(-2.07%)
Jun 08, 2015 16.75 16.82 16.64 16.74 208,000 -0.03(-0.16%)
Jun 05, 2015 16.60 16.88 16.79 16.77 312,136 -0.02(-0.11%)
Jun 04, 2015 17.04 17.05 16.70 16.79 628,669 -0.25(-1.46%)
Jun 03, 2015 16.46 17.72 16.35 17.04 1,005,217 +1.58(+10.25%)
Jun 02, 2015 15.81 16.05 15.43 15.45 594,688 -0.39(-2.47%)
Jun 01, 2015 15.93 16.02 15.68 15.84 124,113 +0.02(+0.11%)
May 29, 2015 16.02 16.10 15.67 15.83 132,517 -0.10(-0.61%)
May 28, 2015 15.98 16.03 15.84 15.92 102,415 -0.09(-0.56%)
May 27, 2015 16.01 16.13 15.78 16.01 161,258 +0.07(+0.45%)
May 26, 2015 16.12 16.12 15.67 15.94 231,772 -0.20(-1.21%)
May 22, 2015 16.30 16.14 16.14 16.14 109,599 -0.16(-0.98%)
May 21, 2015 16.35 16.41 16.20 16.30 126,614 -0.07(-0.43%)
May 20, 2015 16.37 16.44 16.16 16.37 108,940 +0.02(+0.11%)
May 19, 2015 16.52 16.53 16.23 16.35 153,798 -0.10(-0.60%)
May 18, 2015 16.40 16.60 16.24 16.45 165,427 +0.04(+0.27%)
May 15, 2015 16.46 16.51 16.25 16.40 218,480 -0.05(-0.32%)
May 14, 2015 16.56 16.64 16.40 16.46 174,223 +0.00(+0.00%)
May 13, 2015 16.56 16.60 16.40 16.46 204,000 -0.02(-0.11%)
May 12, 2015 16.67 16.67 16.20 16.48 156,639 -0.28(-1.65%)
May 11, 2015 16.69 16.95 16.64 16.75 91,310 +0.10(+0.59%)
May 08, 2015 16.90 17.01 16.65 16.65 92,694 -0.11(-0.64%)
May 07, 2015 16.65 16.85 16.53 16.76 67,616 +0.04(+0.21%)
May 06, 2015 16.75 16.75 16.50 16.72 64,384 -0.01(-0.05%)
May 05, 2015 16.65 16.86 16.64 16.73 148,867 +0.04(+0.27%)
May 04, 2015 16.90 16.95 16.59 16.69 132,541 -0.18(-1.05%)
May 01, 2015 17.16 17.20 16.83 16.87 152,083 -0.30(-1.76%)
Apr 30, 2015 17.77 17.80 17.04 17.17 201,301 -0.66(-3.69%)
Apr 29, 2015 18.09 18.09 17.75 17.83 279,653 -0.31(-1.72%)
Apr 28, 2015 17.91 18.17 17.88 18.14 139,284 +0.18(+0.99%)
Apr 27, 2015 17.90 18.16 17.86 17.96 149,386 +0.09(+0.50%)
Apr 24, 2015 17.82 17.89 17.56 17.87 76,764 +0.10(+0.55%)
Apr 23, 2015 17.69 17.86 17.45 17.77 184,415 +0.08(+0.45%)
Apr 22, 2015 17.61 17.78 17.52 17.69 185,600 +0.04(+0.20%)
Apr 21, 2015 17.45 17.72 17.45 17.66 211,675 +0.22(+1.28%)
Apr 20, 2015 17.31 17.51 17.30 17.44 121,587 +0.17(+0.98%)
Apr 17, 2015 17.18 17.28 17.00 17.27 153,001 -0.04(-0.21%)
Apr 16, 2015 17.63 17.63 17.29 17.30 68,133 -0.37(-2.11%)
Apr 15, 2015 17.69 17.79 17.61 17.68 116,754 +0.03(+0.15%)
Apr 14, 2015 17.42 17.73 17.35 17.65 110,304 +0.28(+1.59%)
Apr 13, 2015 17.11 17.46 17.08 17.37 159,711 +0.35(+2.04%)
Apr 10, 2015 17.13 17.13 16.93 17.03 159,188 +0.00(+0.00%)
Apr 09, 2015 17.19 17.33 16.88 17.03 141,940 -0.17(-0.98%)
Apr 08, 2015 17.39 17.39 17.12 17.20 258,665 -0.14(-0.82%)
Apr 07, 2015 17.69 17.69 17.27 17.34 93,873 -0.33(-1.86%)
Apr 06, 2015 17.74 17.84 17.65 17.67 140,878 -0.11(-0.60%)
Apr 02, 2015 17.77 17.77 17.77 17.77 164,455 +0.04(+0.20%)
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.