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 (%)
Jul 31, 2015 18.21 18.32 18.12 18.21 143,830 +0.02(+0.10%)
Jul 30, 2015 18.20 18.33 18.04 18.19 148,806 -0.05(-0.25%)
Jul 29, 2015 18.08 18.31 17.84 18.23 249,809 +0.08(+0.45%)
Jul 28, 2015 18.12 18.29 17.84 18.15 178,092 +0.14(+0.75%)
Jul 27, 2015 18.21 18.24 17.84 18.02 198,516 -0.28(-1.54%)
Jul 24, 2015 18.84 18.97 18.12 18.30 345,219 -0.54(-2.89%)
Jul 23, 2015 19.09 19.18 18.84 18.84 240,749 -0.21(-1.09%)
Jul 22, 2015 19.00 19.13 18.86 19.05 286,205 -0.08(-0.43%)
Jul 21, 2015 19.39 19.47 19.13 19.13 359,242 -0.28(-1.45%)
Jul 20, 2015 19.06 19.42 18.90 19.41 336,255 +0.27(+1.42%)
Jul 17, 2015 19.08 19.22 19.04 19.14 205,153 +0.01(+0.05%)
Jul 16, 2015 19.12 19.22 18.96 19.13 272,239 +0.03(+0.14%)
Jul 15, 2015 19.24 19.24 18.84 19.10 238,667 -0.16(-0.85%)
Jul 14, 2015 19.37 19.63 19.22 19.27 167,657 -0.17(-0.89%)
Jul 13, 2015 19.30 19.51 19.30 19.44 103,625 +0.22(+1.13%)
Jul 10, 2015 18.91 19.26 18.75 19.22 176,293 +0.47(+2.51%)
Jul 09, 2015 18.96 19.09 18.72 18.75 206,647 -0.07(-0.39%)
Jul 08, 2015 18.76 19.04 18.64 18.82 269,914 -0.03(-0.14%)
Jul 07, 2015 19.18 19.18 18.47 18.85 247,201 -0.39(-2.03%)
Jul 06, 2015 19.09 19.43 18.89 19.24 198,498 +0.05(+0.28%)
Jul 02, 2015 19.21 19.19 19.19 19.19 255,654 -0.04(-0.19%)
Jul 01, 2015 19.70 19.70 19.15 19.22 375,005 -0.21(-1.07%)
Jun 30, 2015 19.58 19.72 19.27 19.43 282,804 -0.06(-0.33%)
Jun 29, 2015 19.85 19.87 19.44 19.49 258,138 -0.35(-1.78%)
Jun 26, 2015 19.58 19.88 19.34 19.85 487,992 +0.34(+1.77%)
Jun 25, 2015 18.71 19.67 18.71 19.50 369,138 +1.15(+6.27%)
Jun 24, 2015 18.17 18.38 18.10 18.35 219,744 +0.22(+1.20%)
Jun 23, 2015 18.35 18.50 18.11 18.13 229,994 -0.23(-1.23%)
Jun 22, 2015 18.41 18.47 18.26 18.36 169,712 +0.12(+0.65%)
Jun 19, 2015 18.12 18.33 18.02 18.24 370,644 +0.18(+1.00%)
Jun 18, 2015 18.03 18.15 17.89 18.06 198,442 +0.11(+0.61%)
Jun 17, 2015 18.28 18.38 17.71 17.95 244,779 -0.29(-1.59%)
Jun 16, 2015 17.22 18.34 17.10 18.24 423,256 +1.20(+7.02%)
Jun 15, 2015 17.05 17.22 16.83 17.05 239,436 -0.05(-0.32%)
Jun 12, 2015 17.02 17.15 16.89 17.10 222,271 +0.01(+0.05%)
Jun 11, 2015 16.72 17.10 16.59 17.09 307,668 +0.35(+2.11%)
Jun 10, 2015 16.81 16.90 16.72 16.74 463,221 +0.06(+0.38%)
Jun 09, 2015 17.01 17.05 16.59 16.67 220,751 -0.35(-2.07%)
Jun 08, 2015 17.04 17.10 16.93 17.03 204,522 -0.03(-0.16%)
Jun 05, 2015 16.88 17.17 17.07 17.05 306,916 -0.02(-0.11%)
Jun 04, 2015 17.33 17.34 16.98 17.07 618,156 -0.25(-1.46%)
Jun 03, 2015 16.74 18.02 16.63 17.33 988,407 +1.61(+10.25%)
Jun 02, 2015 16.08 16.32 15.69 15.72 584,743 -0.40(-2.47%)
Jun 01, 2015 16.20 16.29 15.95 16.11 122,038 +0.02(+0.11%)
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%)
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.