Quanex Building Products Corp (NY: NX )

24.33 +0.11 (+0.45%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 16.29 16.38 15.94 16.10 130,301 -0.10(-0.61%)
May 28, 2015 16.25 16.30 16.11 16.19 100,702 -0.09(-0.56%)
May 27, 2015 16.29 16.40 16.05 16.29 158,561 +0.07(+0.45%)
May 26, 2015 16.39 16.39 15.93 16.21 227,896 -0.20(-1.21%)
May 22, 2015 16.57 16.41 16.41 16.41 107,766 -0.16(-0.98%)
May 21, 2015 16.63 16.69 16.48 16.57 124,497 -0.07(-0.43%)
May 20, 2015 16.65 16.72 16.43 16.65 107,118 +0.02(+0.11%)
May 19, 2015 16.80 16.81 16.50 16.63 151,226 -0.10(-0.59%)
May 18, 2015 16.68 16.88 16.51 16.73 162,661 +0.05(+0.27%)
May 15, 2015 16.74 16.79 16.53 16.68 214,826 -0.05(-0.32%)
May 14, 2015 16.84 16.93 16.67 16.74 171,310 +0.00(+0.00%)
May 13, 2015 16.85 16.88 16.67 16.74 200,589 -0.02(-0.11%)
May 12, 2015 16.95 16.95 16.48 16.76 154,019 -0.28(-1.65%)
May 11, 2015 16.97 17.24 16.93 17.04 89,783 +0.10(+0.59%)
May 08, 2015 17.19 17.30 16.94 16.94 91,143 -0.11(-0.64%)
May 07, 2015 16.94 17.14 16.81 17.05 66,485 +0.04(+0.21%)
May 06, 2015 17.04 17.04 16.78 17.01 63,308 -0.01(-0.05%)
May 05, 2015 16.94 17.14 16.92 17.02 146,377 +0.05(+0.27%)
May 04, 2015 17.19 17.24 16.87 16.97 130,324 -0.18(-1.05%)
May 01, 2015 17.45 17.49 17.12 17.15 149,540 -0.31(-1.76%)
Apr 30, 2015 18.07 18.10 17.33 17.46 197,935 -0.67(-3.69%)
Apr 29, 2015 18.40 18.40 18.05 18.13 274,977 -0.32(-1.72%)
Apr 28, 2015 18.21 18.47 18.19 18.45 136,955 +0.18(+0.99%)
Apr 27, 2015 18.20 18.47 18.16 18.27 146,888 +0.09(+0.50%)
Apr 24, 2015 18.12 18.19 17.86 18.18 75,480 +0.10(+0.55%)
Apr 23, 2015 17.99 18.17 17.75 18.08 181,331 +0.08(+0.45%)
Apr 22, 2015 17.91 18.09 17.81 18.00 182,496 +0.04(+0.20%)
Apr 21, 2015 17.75 18.02 17.74 17.96 208,135 +0.23(+1.28%)
Apr 20, 2015 17.61 17.81 17.60 17.73 119,554 +0.17(+0.98%)
Apr 17, 2015 17.47 17.57 17.29 17.56 150,443 -0.04(-0.21%)
Apr 16, 2015 17.93 17.93 17.59 17.60 66,994 -0.38(-2.11%)
Apr 15, 2015 18.00 18.09 17.90 17.98 114,801 +0.03(+0.15%)
Apr 14, 2015 17.71 18.03 17.64 17.95 108,459 +0.28(+1.59%)
Apr 13, 2015 17.40 17.76 17.37 17.67 157,040 +0.35(+2.04%)
Apr 10, 2015 17.43 17.43 17.22 17.32 156,526 +0.00(+0.00%)
Apr 09, 2015 17.48 17.62 17.16 17.32 139,567 -0.17(-0.98%)
Apr 08, 2015 17.69 17.69 17.41 17.49 254,340 -0.14(-0.82%)
Apr 07, 2015 17.99 17.99 17.56 17.63 92,303 -0.33(-1.86%)
Apr 06, 2015 18.04 18.14 17.95 17.97 138,522 -0.11(-0.60%)
Apr 02, 2015 18.08 18.08 18.08 18.08 161,705 +0.04(+0.20%)
Apr 01, 2015 17.84 18.19 17.72 18.04 188,181 +0.18(+1.01%)
Mar 31, 2015 18.10 18.24 17.85 17.86 237,905 -0.37(-2.04%)
Mar 30, 2015 17.92 18.32 17.92 18.23 128,546 +0.40(+2.23%)
Mar 27, 2015 17.73 17.87 17.61 17.83 83,473 +0.06(+0.36%)
Mar 26, 2015 17.90 18.02 17.62 17.77 118,363 -0.14(-0.76%)
Mar 25, 2015 18.46 18.54 17.89 17.90 153,043 -0.46(-2.51%)
Mar 24, 2015 18.36 18.49 18.12 18.37 125,574 -0.04(-0.20%)
Mar 23, 2015 18.38 18.51 18.24 18.40 127,831 +0.03(+0.15%)
Mar 20, 2015 17.86 18.41 17.86 18.38 855,106 +0.65(+3.68%)
Mar 19, 2015 17.53 17.77 17.51 17.72 159,207 +0.11(+0.62%)
Mar 18, 2015 17.24 17.62 17.07 17.62 185,510 +0.38(+2.20%)
Mar 17, 2015 17.13 17.37 17.00 17.24 260,766 +0.15(+0.90%)
Mar 16, 2015 17.23 17.23 17.05 17.08 180,177 -0.07(-0.42%)
Mar 13, 2015 17.32 17.33 16.86 17.15 126,564 -0.16(-0.94%)
Mar 12, 2015 17.12 17.33 17.05 17.32 180,162 +0.33(+1.92%)
Mar 11, 2015 17.07 17.11 16.87 16.99 181,345 -0.09(-0.53%)
Mar 10, 2015 17.38 17.38 17.06 17.08 258,285 -0.46(-2.62%)
Mar 09, 2015 17.98 18.05 17.54 17.54 241,103 -0.39(-2.17%)
Mar 06, 2015 17.95 18.16 17.80 17.93 182,943 -0.20(-1.10%)
Mar 05, 2015 18.19 18.19 17.87 18.13 137,120 -0.05(-0.30%)
Mar 04, 2015 18.41 18.25 18.04 18.18 216,384 -0.06(-0.35%)
Mar 03, 2015 19.67 19.67 17.92 18.25 476,832 +0.18(+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.