Quanex Building Products Corp (NY: NX )

23.97 -0.01 (-0.04%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 16.69 16.97 16.46 16.91 115,472 +0.19(+1.14%)
Nov 27, 2015 16.72 16.83 16.63 16.72 39,272 -0.03(-0.16%)
Nov 25, 2015 16.63 16.74 16.74 16.74 120,634 +0.08(+0.49%)
Nov 24, 2015 16.62 16.88 16.54 16.66 72,509 -0.08(-0.49%)
Nov 23, 2015 16.93 17.13 16.71 16.74 130,366 -0.25(-1.50%)
Nov 20, 2015 16.89 17.06 16.84 17.00 393,482 +0.17(+1.03%)
Nov 19, 2015 16.60 16.84 16.37 16.83 130,493 +0.24(+1.42%)
Nov 18, 2015 16.46 16.73 16.35 16.59 140,675 +0.22(+1.33%)
Nov 17, 2015 16.59 16.81 16.35 16.37 107,933 -0.15(-0.88%)
Nov 16, 2015 16.25 16.64 16.23 16.52 217,254 +0.21(+1.28%)
Nov 13, 2015 16.25 16.49 16.15 16.31 270,474 -0.05(-0.33%)
Nov 12, 2015 16.76 16.94 16.34 16.36 156,346 -0.55(-3.22%)
Nov 11, 2015 16.98 17.12 16.80 16.91 79,635 -0.06(-0.37%)
Nov 10, 2015 16.72 17.08 16.65 16.97 154,106 +0.17(+1.03%)
Nov 09, 2015 17.57 17.58 16.70 16.80 195,880 -0.78(-4.44%)
Nov 06, 2015 17.34 17.61 17.13 17.58 274,468 +0.22(+1.26%)
Nov 05, 2015 17.39 17.45 17.10 17.36 208,349 -0.03(-0.16%)
Nov 04, 2015 17.52 17.76 17.33 17.39 255,499 -0.13(-0.73%)
Nov 03, 2015 17.44 17.65 17.27 17.52 253,290 +0.07(+0.42%)
Nov 02, 2015 17.15 17.54 17.14 17.44 367,681 +0.30(+1.75%)
Oct 30, 2015 17.28 17.52 17.13 17.14 160,871 -0.17(-1.00%)
Oct 29, 2015 17.63 17.73 17.23 17.32 121,791 -0.42(-2.36%)
Oct 28, 2015 17.53 18.04 17.34 17.73 230,972 +0.18(+1.04%)
Oct 27, 2015 17.98 18.00 17.48 17.55 145,062 -0.45(-2.52%)
Oct 26, 2015 18.24 18.42 17.84 18.01 119,309 -0.32(-1.74%)
Oct 23, 2015 18.24 18.39 17.93 18.32 107,727 +0.22(+1.20%)
Oct 22, 2015 17.67 18.28 17.53 18.11 128,092 +0.58(+3.32%)
Oct 21, 2015 17.93 18.17 17.49 17.53 166,918 -0.40(-2.23%)
Oct 20, 2015 18.12 18.22 17.91 17.93 130,830 -0.17(-0.95%)
Oct 19, 2015 18.23 18.42 17.92 18.10 151,554 -0.25(-1.39%)
Oct 16, 2015 18.33 18.38 18.02 18.35 121,906 +0.06(+0.35%)
Oct 15, 2015 18.01 18.31 17.75 18.29 257,320 +0.30(+1.67%)
Oct 14, 2015 18.43 18.64 17.94 17.99 228,210 -0.49(-2.65%)
Oct 13, 2015 18.44 18.87 18.36 18.48 313,857 -0.10(-0.54%)
Oct 12, 2015 18.38 18.62 18.38 18.58 157,007 +0.18(+0.99%)
Oct 09, 2015 18.41 18.61 18.26 18.40 182,051 +0.04(+0.20%)
Oct 08, 2015 18.03 18.44 17.95 18.36 192,491 +0.25(+1.40%)
Oct 07, 2015 17.66 18.22 17.66 18.11 355,836 +0.48(+2.73%)
Oct 06, 2015 17.58 17.85 17.47 17.63 219,995 +0.00(+0.00%)
Oct 05, 2015 17.13 17.65 17.11 17.63 166,122 +0.63(+3.69%)
Oct 02, 2015 16.61 17.03 16.49 17.00 167,858 +0.25(+1.46%)
Oct 01, 2015 16.57 16.80 16.20 16.75 448,148 +0.25(+1.49%)
Sep 30, 2015 16.52 16.67 16.30 16.51 379,374 +0.23(+1.39%)
Sep 29, 2015 16.55 16.69 16.20 16.28 330,777 -0.29(-1.75%)
Sep 28, 2015 17.23 17.73 16.53 16.57 201,409 -0.73(-4.20%)
Sep 25, 2015 17.47 17.85 17.30 17.30 532,884 +0.15(+0.90%)
Sep 24, 2015 16.83 17.24 16.74 17.14 178,868 +0.20(+1.18%)
Sep 23, 2015 17.12 17.24 16.84 16.94 136,162 -0.12(-0.69%)
Sep 22, 2015 17.46 17.63 16.93 17.06 168,444 -0.64(-3.59%)
Sep 21, 2015 17.60 17.80 17.56 17.70 122,896 +0.28(+1.62%)
Sep 18, 2015 17.88 18.05 17.33 17.42 526,082 -0.74(-4.10%)
Sep 17, 2015 18.34 18.53 18.12 18.16 226,107 -0.18(-0.99%)
Sep 16, 2015 18.06 18.62 17.96 18.34 368,527 +0.36(+2.02%)
Sep 15, 2015 18.05 18.06 17.71 17.98 330,269 -0.05(-0.30%)
Sep 14, 2015 18.13 18.14 17.69 18.03 266,715 -0.07(-0.40%)
Sep 11, 2015 17.98 18.12 17.64 18.11 418,985 +0.08(+0.45%)
Sep 10, 2015 18.49 18.49 17.66 18.03 462,513 -0.30(-1.63%)
Sep 09, 2015 18.32 18.96 17.44 18.32 906,404 +2.19(+13.60%)
Sep 08, 2015 15.97 16.27 15.96 16.13 349,030 +0.41(+2.60%)
Sep 04, 2015 15.64 15.72 15.72 15.72 131,246 -0.16(-1.03%)
Sep 03, 2015 15.92 16.09 15.81 15.89 122,823 +0.03(+0.17%)
Sep 02, 2015 15.66 15.91 15.44 15.86 203,472 +0.30(+1.92%)
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.