Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 18.68 18.58 18.58 18.58 283,312 -0.20(-1.09%)
Dec 30, 2015 18.89 19.00 18.68 18.78 216,557 -0.20(-1.08%)
Dec 29, 2015 19.09 19.30 18.71 18.98 147,016 -0.04(-0.19%)
Dec 28, 2015 18.66 19.11 18.64 19.02 232,312 +0.30(+1.62%)
Dec 24, 2015 18.56 18.72 18.72 18.72 299,812 +0.07(+0.38%)
Dec 23, 2015 18.49 18.82 18.40 18.65 331,857 +0.21(+1.16%)
Dec 22, 2015 18.13 18.49 18.04 18.43 233,199 +0.35(+1.92%)
Dec 21, 2015 17.84 18.17 17.71 18.09 330,872 +0.38(+2.16%)
Dec 18, 2015 17.73 17.83 17.50 17.70 1,085,323 -0.03(-0.15%)
Dec 17, 2015 17.93 18.03 17.51 17.73 223,106 -0.22(-1.24%)
Dec 16, 2015 17.52 17.97 17.27 17.95 294,069 +0.58(+3.33%)
Dec 15, 2015 16.25 17.38 16.11 17.37 615,331 +1.30(+8.09%)
Dec 14, 2015 16.13 17.10 15.85 16.07 476,234 +0.15(+0.95%)
Dec 11, 2015 15.36 15.98 15.23 15.92 376,219 +0.11(+0.68%)
Dec 10, 2015 15.60 15.85 15.37 15.81 247,129 +0.23(+1.48%)
Dec 09, 2015 15.96 16.07 15.56 15.58 180,532 -0.38(-2.39%)
Dec 08, 2015 16.18 16.36 15.82 15.96 132,123 -0.49(-2.97%)
Dec 07, 2015 16.84 16.85 16.28 16.45 197,408 -0.41(-2.42%)
Dec 04, 2015 16.85 17.08 16.81 16.86 237,774 -0.02(-0.11%)
Dec 03, 2015 17.16 17.35 16.83 16.88 216,873 -0.28(-1.66%)
Dec 02, 2015 16.84 17.21 16.77 17.16 214,885 +0.36(+2.17%)
Dec 01, 2015 16.52 16.81 16.36 16.80 156,979 +0.26(+1.56%)
Nov 30, 2015 16.33 16.60 16.11 16.54 118,023 +0.19(+1.14%)
Nov 27, 2015 16.36 16.46 16.27 16.36 40,140 -0.03(-0.16%)
Nov 25, 2015 16.27 16.38 16.38 16.38 123,300 +0.08(+0.49%)
Nov 24, 2015 16.26 16.52 16.18 16.30 74,111 -0.08(-0.49%)
Nov 23, 2015 16.57 16.76 16.35 16.38 133,246 -0.25(-1.50%)
Nov 20, 2015 16.52 16.69 16.47 16.63 402,175 +0.17(+1.03%)
Nov 19, 2015 16.24 16.48 16.02 16.46 133,376 +0.23(+1.42%)
Nov 18, 2015 16.11 16.36 16.00 16.23 143,783 +0.21(+1.33%)
Nov 17, 2015 16.23 16.44 16.00 16.02 110,317 -0.14(-0.88%)
Nov 16, 2015 15.90 16.28 15.88 16.16 222,054 +0.20(+1.28%)
Nov 13, 2015 15.90 16.13 15.80 15.96 276,450 -0.05(-0.33%)
Nov 12, 2015 16.40 16.58 15.99 16.01 159,800 -0.53(-3.22%)
Nov 11, 2015 16.61 16.75 16.44 16.54 81,395 -0.06(-0.37%)
Nov 10, 2015 16.36 16.71 16.29 16.60 157,511 +0.17(+1.03%)
Nov 09, 2015 17.19 17.20 16.34 16.44 200,208 -0.76(-4.44%)
Nov 06, 2015 16.97 17.23 16.76 17.20 280,532 +0.21(+1.26%)
Nov 05, 2015 17.01 17.08 16.73 16.99 212,952 -0.03(-0.16%)
Nov 04, 2015 17.14 17.38 16.95 17.01 261,144 -0.12(-0.73%)
Nov 03, 2015 17.07 17.27 16.90 17.14 258,886 +0.07(+0.42%)
Nov 02, 2015 16.78 17.16 16.77 17.07 375,804 +0.29(+1.75%)
Oct 30, 2015 16.91 17.14 16.76 16.77 164,425 -0.17(-1.00%)
Oct 29, 2015 17.25 17.34 16.85 16.94 124,482 -0.41(-2.36%)
Oct 28, 2015 17.15 17.65 16.96 17.35 236,076 +0.18(+1.04%)
Oct 27, 2015 17.59 17.61 17.10 17.17 148,267 -0.44(-2.52%)
Oct 26, 2015 17.85 18.02 17.46 17.62 121,945 -0.31(-1.74%)
Oct 23, 2015 17.85 17.99 17.54 17.93 110,107 +0.21(+1.20%)
Oct 22, 2015 17.29 17.88 17.16 17.72 130,922 +0.57(+3.32%)
Oct 21, 2015 17.55 17.78 17.11 17.15 170,606 -0.39(-2.23%)
Oct 20, 2015 17.72 17.82 17.52 17.54 133,721 -0.17(-0.95%)
Oct 19, 2015 17.84 18.02 17.53 17.71 154,902 -0.25(-1.39%)
Oct 16, 2015 17.94 17.98 17.63 17.96 124,599 +0.06(+0.35%)
Oct 15, 2015 17.62 17.91 17.37 17.89 263,005 +0.29(+1.67%)
Oct 14, 2015 18.04 18.24 17.56 17.60 233,252 -0.48(-2.65%)
Oct 13, 2015 18.04 18.46 17.96 18.08 320,792 -0.10(-0.54%)
Oct 12, 2015 17.98 18.21 17.98 18.18 160,475 +0.18(+0.99%)
Oct 09, 2015 18.01 18.20 17.87 18.00 186,074 +0.04(+0.20%)
Oct 08, 2015 17.64 18.04 17.56 17.96 196,744 +0.25(+1.40%)
Oct 07, 2015 17.28 17.82 17.28 17.72 363,698 +0.47(+2.73%)
Oct 06, 2015 17.20 17.47 17.09 17.24 224,856 +0.00(+0.00%)
Oct 05, 2015 16.76 17.27 16.74 17.24 169,793 +0.61(+3.69%)
Oct 02, 2015 16.25 16.66 16.13 16.63 171,567 +0.24(+1.46%)
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.