Quanex Building Products Corp (NY: NX )

22.58 +0.09 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 19.72 19.72 19.45 19.59 472,453 -0.18(-0.91%)
Feb 26, 2015 19.52 19.87 19.40 19.77 220,270 +0.27(+1.38%)
Feb 25, 2015 19.67 19.67 19.32 19.50 133,468 -0.22(-1.12%)
Feb 24, 2015 19.79 19.92 19.43 19.72 258,966 +0.07(+0.36%)
Feb 23, 2015 19.67 19.69 19.43 19.65 200,314 -0.01(-0.05%)
Feb 20, 2015 19.42 19.78 19.33 19.66 195,417 +0.27(+1.39%)
Feb 19, 2015 19.43 19.45 19.27 19.39 87,150 -0.05(-0.26%)
Feb 18, 2015 19.37 19.46 19.33 19.44 121,856 -0.01(-0.05%)
Feb 17, 2015 19.57 19.64 19.38 19.45 122,231 -0.06(-0.31%)
Feb 13, 2015 19.54 19.51 19.51 19.51 175,100 +0.02(+0.10%)
Feb 12, 2015 19.12 19.57 19.12 19.49 202,903 +0.46(+2.42%)
Feb 11, 2015 19.12 19.29 18.93 19.03 170,433 -0.10(-0.52%)
Feb 10, 2015 19.45 19.45 19.01 19.13 230,655 -0.16(-0.83%)
Feb 09, 2015 19.23 19.58 19.16 19.29 261,278 +0.06(+0.31%)
Feb 06, 2015 19.89 19.89 19.12 19.23 573,793 -0.64(-3.22%)
Feb 05, 2015 19.68 19.96 19.58 19.87 152,594 +0.21(+1.07%)
Feb 04, 2015 19.55 19.85 19.40 19.66 184,430 +0.12(+0.61%)
Feb 03, 2015 19.43 19.68 19.36 19.54 264,182 +0.25(+1.30%)
Feb 02, 2015 18.93 19.44 18.86 19.29 209,151 +0.46(+2.44%)
Jan 30, 2015 18.90 19.09 18.59 18.83 991,107 -0.16(-0.84%)
Jan 29, 2015 18.87 19.10 18.78 18.99 244,125 +0.15(+0.80%)
Jan 28, 2015 19.21 19.25 18.69 18.84 265,483 -0.26(-1.36%)
Jan 27, 2015 19.00 19.41 18.99 19.10 267,822 -0.08(-0.42%)
Jan 26, 2015 18.85 19.23 18.72 19.18 204,733 +0.37(+1.97%)
Jan 23, 2015 18.77 18.91 18.65 18.81 212,549 -0.01(-0.05%)
Jan 22, 2015 18.59 18.87 18.33 18.82 177,701 +0.38(+2.06%)
Jan 21, 2015 18.46 18.59 18.18 18.44 352,838 -0.09(-0.49%)
Jan 20, 2015 18.91 18.99 18.21 18.53 272,986 -0.37(-1.96%)
Jan 16, 2015 18.38 19.07 18.38 18.90 308,793 +0.46(+2.49%)
Jan 15, 2015 18.90 18.99 18.30 18.44 270,422 -0.35(-1.86%)
Jan 14, 2015 18.65 18.95 18.56 18.79 227,122 -0.07(-0.37%)
Jan 13, 2015 19.06 19.36 18.57 18.86 398,388 -0.05(-0.26%)
Jan 12, 2015 18.84 19.12 18.57 18.91 256,081 +0.06(+0.32%)
Jan 09, 2015 18.82 19.01 18.68 18.85 285,080 +0.03(+0.16%)
Jan 08, 2015 18.36 18.84 18.25 18.82 290,787 +0.64(+3.52%)
Jan 07, 2015 18.05 18.45 17.91 18.18 215,619 +0.22(+1.22%)
Jan 06, 2015 18.28 18.38 17.77 17.96 196,366 -0.29(-1.59%)
Jan 05, 2015 18.43 18.54 18.09 18.25 256,436 -0.34(-1.83%)
Jan 02, 2015 18.87 19.07 18.34 18.59 207,663 -0.19(-1.01%)
Dec 31, 2014 18.92 18.78 18.78 18.78 214,500 -0.08(-0.42%)
Dec 30, 2014 18.86 18.99 18.65 18.86 210,121 +0.00(+0.00%)
Dec 29, 2014 18.68 18.94 18.68 18.86 187,661 +0.22(+1.18%)
Dec 26, 2014 18.51 18.75 18.51 18.64 224,718 +0.27(+1.47%)
Dec 24, 2014 18.18 18.37 18.37 18.37 164,100 +0.20(+1.10%)
Dec 23, 2014 17.80 18.26 17.73 18.17 260,974 +0.37(+2.08%)
Dec 22, 2014 17.78 17.80 17.66 17.80 288,293 +0.06(+0.34%)
Dec 19, 2014 17.76 17.82 17.65 17.74 548,433 -0.05(-0.28%)
Dec 18, 2014 18.21 18.21 17.74 17.79 510,576 -0.16(-0.89%)
Dec 17, 2014 17.96 18.07 17.87 17.95 394,858 +0.02(+0.11%)
Dec 16, 2014 17.99 18.14 17.86 17.93 663,889 -0.14(-0.77%)
Dec 15, 2014 18.28 18.48 18.06 18.07 671,573 -0.24(-1.31%)
Dec 12, 2014 19.41 19.41 17.91 18.31 866,964 -1.60(-8.04%)
Dec 11, 2014 20.08 20.44 19.76 19.91 216,028 -0.17(-0.85%)
Dec 10, 2014 20.34 20.40 19.97 20.08 184,066 -0.33(-1.62%)
Dec 09, 2014 20.01 20.42 19.86 20.41 415,153 +0.19(+0.94%)
Dec 08, 2014 20.44 20.72 20.21 20.22 146,503 -0.23(-1.12%)
Dec 05, 2014 20.30 20.56 20.27 20.45 204,308 +0.15(+0.74%)
Dec 04, 2014 20.22 20.43 20.09 20.30 192,522 +0.02(+0.10%)
Dec 03, 2014 20.25 20.38 20.02 20.28 312,000 +0.08(+0.40%)
Dec 02, 2014 19.99 20.33 19.93 20.20 298,668 +0.20(+1.00%)
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.