Quanex Building Products Corp (NY: NX )

28.28 UNCHANGED
Streaming Delayed 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 18.70 18.59 18.59 18.59 283,017 -0.21(-1.09%)
Dec 30, 2015 18.91 19.02 18.70 18.80 216,332 -0.21(-1.08%)
Dec 29, 2015 19.11 19.32 18.73 19.00 146,864 -0.04(-0.19%)
Dec 28, 2015 18.68 19.13 18.66 19.04 232,071 +0.30(+1.62%)
Dec 24, 2015 18.58 18.74 18.74 18.74 299,500 +0.07(+0.38%)
Dec 23, 2015 18.51 18.84 18.42 18.67 331,513 +0.21(+1.16%)
Dec 22, 2015 18.15 18.51 18.06 18.45 232,957 +0.35(+1.92%)
Dec 21, 2015 17.86 18.18 17.73 18.10 330,528 +0.38(+2.16%)
Dec 18, 2015 17.75 17.85 17.52 17.72 1,084,195 -0.03(-0.15%)
Dec 17, 2015 17.95 18.05 17.53 17.75 222,874 -0.22(-1.24%)
Dec 16, 2015 17.54 17.99 17.29 17.97 293,764 +0.58(+3.33%)
Dec 15, 2015 16.27 17.40 16.12 17.39 614,692 +1.30(+8.09%)
Dec 14, 2015 16.15 17.11 15.87 16.09 475,740 +0.15(+0.95%)
Dec 11, 2015 15.37 16.00 15.24 15.94 375,828 +0.11(+0.68%)
Dec 10, 2015 15.62 15.87 15.38 15.83 246,872 +0.23(+1.48%)
Dec 09, 2015 15.98 16.09 15.57 15.60 180,344 -0.38(-2.39%)
Dec 08, 2015 16.19 16.37 15.84 15.98 131,986 -0.49(-2.97%)
Dec 07, 2015 16.86 16.87 16.30 16.47 197,203 -0.41(-2.42%)
Dec 04, 2015 16.87 17.09 16.83 16.88 237,527 -0.02(-0.11%)
Dec 03, 2015 17.18 17.37 16.84 16.90 216,648 -0.28(-1.66%)
Dec 02, 2015 16.85 17.23 16.79 17.18 214,662 +0.36(+2.17%)
Dec 01, 2015 16.54 16.83 16.37 16.82 156,816 +0.26(+1.56%)
Nov 30, 2015 16.35 16.62 16.12 16.56 117,901 +0.19(+1.14%)
Nov 27, 2015 16.37 16.48 16.28 16.37 40,098 -0.03(-0.16%)
Nov 25, 2015 16.28 16.40 16.40 16.40 123,172 +0.08(+0.49%)
Nov 24, 2015 16.27 16.53 16.19 16.32 74,034 -0.08(-0.49%)
Nov 23, 2015 16.59 16.77 16.36 16.40 133,107 -0.25(-1.50%)
Nov 20, 2015 16.54 16.71 16.49 16.65 401,757 +0.17(+1.03%)
Nov 19, 2015 16.26 16.50 16.03 16.48 133,238 +0.23(+1.42%)
Nov 18, 2015 16.12 16.38 16.02 16.25 143,633 +0.21(+1.33%)
Nov 17, 2015 16.25 16.46 16.02 16.03 110,203 -0.14(-0.88%)
Nov 16, 2015 15.92 16.29 15.89 16.18 221,823 +0.20(+1.28%)
Nov 13, 2015 15.92 16.15 15.82 15.97 276,162 -0.05(-0.33%)
Nov 12, 2015 16.42 16.59 16.01 16.03 159,634 -0.53(-3.22%)
Nov 11, 2015 16.63 16.76 16.45 16.56 81,310 -0.06(-0.37%)
Nov 10, 2015 16.37 16.73 16.31 16.62 157,347 +0.17(+1.03%)
Nov 09, 2015 17.21 17.22 16.35 16.45 200,000 -0.77(-4.44%)
Nov 06, 2015 16.99 17.24 16.77 17.22 280,241 +0.21(+1.26%)
Nov 05, 2015 17.03 17.09 16.75 17.00 212,731 -0.03(-0.16%)
Nov 04, 2015 17.16 17.40 16.97 17.03 260,873 -0.12(-0.73%)
Nov 03, 2015 17.08 17.29 16.92 17.16 258,617 +0.07(+0.42%)
Nov 02, 2015 16.80 17.18 16.79 17.08 375,414 +0.29(+1.75%)
Oct 30, 2015 16.92 17.16 16.78 16.79 164,254 -0.17(-1.00%)
Oct 29, 2015 17.27 17.36 16.87 16.96 124,353 -0.41(-2.36%)
Oct 28, 2015 17.16 17.67 16.98 17.37 235,830 +0.18(+1.03%)
Oct 27, 2015 17.61 17.63 17.12 17.19 148,113 -0.44(-2.52%)
Oct 26, 2015 17.87 18.04 17.48 17.64 121,819 -0.31(-1.74%)
Oct 23, 2015 17.87 18.01 17.56 17.95 109,992 +0.21(+1.20%)
Oct 22, 2015 17.31 17.90 17.17 17.73 130,786 +0.57(+3.32%)
Oct 21, 2015 17.56 17.80 17.13 17.16 170,429 -0.39(-2.23%)
Oct 20, 2015 17.74 17.84 17.54 17.56 133,582 -0.17(-0.95%)
Oct 19, 2015 17.86 18.04 17.55 17.73 154,741 -0.25(-1.39%)
Oct 16, 2015 17.96 18.00 17.64 17.97 124,470 +0.06(+0.35%)
Oct 15, 2015 17.64 17.93 17.39 17.91 262,731 +0.29(+1.67%)
Oct 14, 2015 18.05 18.26 17.57 17.62 233,009 -0.48(-2.65%)
Oct 13, 2015 18.06 18.48 17.98 18.10 320,458 -0.10(-0.54%)
Oct 12, 2015 18.00 18.23 18.00 18.20 160,309 +0.18(+0.99%)
Oct 09, 2015 18.03 18.22 17.89 18.02 185,880 +0.04(+0.20%)
Oct 08, 2015 17.65 18.06 17.58 17.98 196,540 +0.25(+1.41%)
Oct 07, 2015 17.30 17.84 17.30 17.73 363,320 +0.47(+2.73%)
Oct 06, 2015 17.22 17.48 17.11 17.26 224,622 +0.00(+0.00%)
Oct 05, 2015 16.78 17.29 16.76 17.26 169,616 +0.61(+3.69%)
Oct 02, 2015 16.27 16.68 16.15 16.65 171,389 +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.