Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 16.69 16.86 16.42 16.63 1,122,056 -0.14(-0.84%)
Jan 29, 2015 16.67 16.87 16.59 16.77 276,380 +0.13(+0.80%)
Jan 28, 2015 16.97 17.00 16.51 16.64 300,559 -0.23(-1.36%)
Jan 27, 2015 16.78 17.14 16.77 16.87 303,207 -0.07(-0.42%)
Jan 26, 2015 16.65 16.99 16.54 16.94 231,783 +0.33(+1.97%)
Jan 23, 2015 16.58 16.70 16.47 16.61 240,632 -0.01(-0.05%)
Jan 22, 2015 16.42 16.67 16.19 16.62 201,179 +0.34(+2.06%)
Jan 21, 2015 16.31 16.42 16.06 16.29 399,456 -0.08(-0.49%)
Jan 20, 2015 16.70 16.77 16.08 16.37 309,054 -0.33(-1.96%)
Jan 16, 2015 16.23 16.84 16.23 16.69 349,592 +0.41(+2.49%)
Jan 15, 2015 16.69 16.77 16.16 16.29 306,151 -0.31(-1.86%)
Jan 14, 2015 16.47 16.74 16.40 16.60 257,130 -0.06(-0.37%)
Jan 13, 2015 16.84 17.10 16.40 16.66 451,024 -0.04(-0.26%)
Jan 12, 2015 16.64 16.89 16.40 16.70 289,915 +0.05(+0.32%)
Jan 09, 2015 16.62 16.79 16.50 16.65 322,746 +0.03(+0.16%)
Jan 08, 2015 16.22 16.64 16.12 16.62 329,207 +0.57(+3.52%)
Jan 07, 2015 15.94 16.30 15.82 16.06 244,107 +0.19(+1.22%)
Jan 06, 2015 16.15 16.23 15.70 15.86 222,310 -0.26(-1.59%)
Jan 05, 2015 16.28 16.38 15.98 16.12 290,317 -0.30(-1.83%)
Jan 02, 2015 16.67 16.84 16.20 16.42 235,100 -0.17(-1.01%)
Dec 31, 2014 16.71 16.59 16.59 16.59 242,840 -0.07(-0.42%)
Dec 30, 2014 16.66 16.77 16.47 16.66 237,883 +0.00(+0.00%)
Dec 29, 2014 16.50 16.73 16.50 16.66 212,455 +0.19(+1.18%)
Dec 26, 2014 16.35 16.56 16.35 16.46 254,408 +0.24(+1.47%)
Dec 24, 2014 16.06 16.23 16.23 16.23 185,781 +0.18(+1.10%)
Dec 23, 2014 15.72 16.13 15.66 16.05 295,455 +0.33(+2.08%)
Dec 22, 2014 15.71 15.72 15.60 15.72 326,383 +0.05(+0.34%)
Dec 19, 2014 15.69 15.74 15.59 15.67 620,894 -0.04(-0.28%)
Dec 18, 2014 16.08 16.08 15.67 15.71 578,035 -0.14(-0.89%)
Dec 17, 2014 15.86 15.96 15.78 15.86 447,028 +0.02(+0.11%)
Dec 16, 2014 15.89 16.02 15.78 15.84 751,605 -0.12(-0.77%)
Dec 15, 2014 16.15 16.32 15.95 15.96 760,304 -0.21(-1.31%)
Dec 12, 2014 17.14 17.14 15.82 16.17 981,511 -1.41(-8.04%)
Dec 11, 2014 17.74 18.05 17.45 17.59 244,570 -0.11(-0.65%)
Dec 10, 2014 17.93 17.98 17.60 17.70 208,801 -0.29(-1.62%)
Dec 09, 2014 17.64 18.00 17.51 17.99 470,943 +0.17(+0.94%)
Dec 08, 2014 18.02 18.27 17.82 17.82 166,190 -0.20(-1.12%)
Dec 05, 2014 17.90 18.12 17.87 18.03 231,763 +0.13(+0.74%)
Dec 04, 2014 17.82 18.01 17.71 17.90 218,394 +0.02(+0.10%)
Dec 03, 2014 17.85 17.97 17.65 17.88 353,928 +0.07(+0.40%)
Dec 02, 2014 17.62 17.92 17.56 17.81 338,804 +0.18(+1.00%)
Dec 01, 2014 17.41 17.74 17.25 17.63 256,280 +0.19(+1.11%)
Nov 28, 2014 17.70 17.79 17.43 17.44 113,615 -0.28(-1.59%)
Nov 26, 2014 17.64 17.72 17.72 17.72 235,271 +0.05(+0.30%)
Nov 25, 2014 17.72 17.93 17.64 17.67 198,712 -0.08(-0.45%)
Nov 24, 2014 17.71 17.91 17.64 17.75 275,503 +0.04(+0.20%)
Nov 21, 2014 17.95 18.05 17.69 17.71 138,339 -0.02(-0.10%)
Nov 20, 2014 17.28 17.75 17.18 17.73 218,235 +0.39(+2.24%)
Nov 19, 2014 17.57 17.57 17.16 17.34 159,021 -0.20(-1.16%)
Nov 18, 2014 17.42 17.65 17.32 17.54 157,333 +0.19(+1.07%)
Nov 17, 2014 17.59 17.67 17.34 17.36 148,231 -0.22(-1.25%)
Nov 14, 2014 17.41 17.70 17.34 17.58 201,318 +0.19(+1.12%)
Nov 13, 2014 17.73 17.86 17.38 17.38 239,667 -0.35(-1.99%)
Nov 12, 2014 17.67 17.82 17.54 17.74 197,829 +0.01(+0.05%)
Nov 11, 2014 17.52 17.80 17.47 17.73 378,494 +0.21(+1.21%)
Nov 10, 2014 17.73 17.85 17.51 17.52 268,943 -0.14(-0.80%)
Nov 07, 2014 17.66 17.82 17.60 17.66 345,122 -0.02(-0.10%)
Nov 06, 2014 17.79 17.91 17.61 17.67 249,167 -0.08(-0.45%)
Nov 05, 2014 17.73 17.84 17.60 17.75 186,370 +0.14(+0.80%)
Nov 04, 2014 17.65 17.83 17.54 17.61 155,712 -0.08(-0.45%)
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.