Quanex Building Products Corp (NY: NX )

22.21 USD -0.62 (-2.72%)
Streaming Delayed Price Updated: 12:21 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 18.34 18.69 17.85 17.95 247,364 -0.29(-1.59%)
Aug 28, 2015 17.96 18.39 17.93 18.24 120,542 +0.23(+1.28%)
Aug 27, 2015 17.62 18.01 17.38 18.01 201,587 +0.51(+2.91%)
Aug 26, 2015 17.75 17.76 17.27 17.50 235,443 +0.10(+0.57%)
Aug 25, 2015 18.38 18.43 17.28 17.40 277,278 -0.55(-3.06%)
Aug 24, 2015 18.00 18.82 17.69 17.95 305,724 -0.74(-3.96%)
Aug 21, 2015 18.78 19.16 18.63 18.69 271,750 -0.42(-2.20%)
Aug 20, 2015 19.35 19.36 19.11 19.11 129,701 -0.38(-1.95%)
Aug 19, 2015 19.54 19.66 19.13 19.49 112,236 -0.16(-0.81%)
Aug 18, 2015 19.69 19.95 19.55 19.65 151,934 -0.04(-0.20%)
Aug 17, 2015 19.71 19.79 19.45 19.69 98,649 -0.13(-0.66%)
Aug 14, 2015 19.59 19.89 19.47 19.82 90,843 +0.17(+0.87%)
Aug 13, 2015 19.56 20.10 19.33 19.65 203,505 +0.06(+0.31%)
Aug 12, 2015 19.69 19.80 19.00 19.59 262,007 -0.25(-1.26%)
Aug 11, 2015 19.81 19.96 19.65 19.84 103,874 -0.11(-0.55%)
Aug 10, 2015 19.61 20.05 19.51 19.95 231,090 +0.37(+1.89%)
Aug 07, 2015 19.57 19.75 19.41 19.58 114,120 -0.09(-0.46%)
Aug 06, 2015 20.03 20.03 19.60 19.67 106,607 -0.32(-1.60%)
Aug 05, 2015 20.68 20.89 19.99 19.99 133,469 -0.55(-2.68%)
Aug 04, 2015 19.84 20.64 19.50 20.54 356,460 +0.67(+3.37%)
Aug 03, 2015 20.02 20.02 19.43 19.87 408,826 -0.21(-1.05%)
Jul 31, 2015 20.08 20.21 19.99 20.08 130,410 +0.02(+0.10%)
Jul 30, 2015 20.07 20.22 19.90 20.06 134,922 -0.05(-0.25%)
Jul 29, 2015 19.94 20.19 19.68 20.11 226,501 +0.09(+0.45%)
Jul 28, 2015 19.98 20.17 19.68 20.02 161,475 +0.15(+0.75%)
Jul 27, 2015 20.08 20.12 19.68 19.87 179,994 -0.31(-1.54%)
Jul 24, 2015 20.78 20.92 19.98 20.18 313,008 -0.60(-2.89%)
Jul 23, 2015 21.05 21.15 20.78 20.78 218,286 -0.23(-1.09%)
Jul 22, 2015 20.96 21.10 20.80 21.01 259,501 -0.09(-0.43%)
Jul 21, 2015 21.39 21.47 21.10 21.10 325,723 -0.31(-1.45%)
Jul 20, 2015 21.02 21.42 20.84 21.41 304,881 +0.30(+1.42%)
Jul 17, 2015 21.04 21.20 21.00 21.11 186,011 +0.01(+0.05%)
Jul 16, 2015 21.09 21.20 20.91 21.10 246,838 +0.03(+0.14%)
Jul 15, 2015 21.22 21.22 20.78 21.07 216,398 -0.18(-0.85%)
Jul 14, 2015 21.36 21.65 21.20 21.25 152,014 -0.19(-0.89%)
Jul 13, 2015 21.29 21.52 21.29 21.44 93,957 +0.24(+1.13%)
Jul 10, 2015 20.86 21.24 20.68 21.20 159,844 +0.52(+2.51%)
Jul 09, 2015 20.91 21.05 20.65 20.68 187,366 -0.08(-0.39%)
Jul 08, 2015 20.69 21.00 20.55 20.76 244,730 -0.03(-0.14%)
Jul 07, 2015 21.15 21.15 20.38 20.79 224,136 -0.43(-2.03%)
Jul 06, 2015 21.06 21.43 20.83 21.22 179,977 +0.06(+0.28%)
Jul 02, 2015 21.19 21.16 21.16 21.16 231,800 -0.04(-0.19%)
Jul 01, 2015 21.73 21.73 21.12 21.20 340,015 -0.23(-1.07%)
Jun 30, 2015 21.59 21.75 21.25 21.43 256,417 -0.07(-0.33%)
Jun 29, 2015 21.89 21.92 21.44 21.50 234,053 -0.39(-1.78%)
Jun 26, 2015 21.59 21.93 21.33 21.89 442,460 +0.38(+1.77%)
Jun 25, 2015 20.64 21.69 20.63 21.51 334,696 +1.27(+6.27%)
Jun 24, 2015 20.04 20.27 19.96 20.24 199,241 +0.24(+1.20%)
Jun 23, 2015 20.24 20.41 19.97 20.00 208,535 -0.25(-1.23%)
Jun 22, 2015 20.31 20.37 20.14 20.25 153,877 +0.13(+0.65%)
Jun 19, 2015 19.98 20.22 19.87 20.12 336,061 +0.20(+1.00%)
Jun 18, 2015 19.89 20.02 19.73 19.92 179,927 +0.12(+0.61%)
Jun 17, 2015 20.16 20.27 19.53 19.80 221,940 -0.32(-1.59%)
Jun 16, 2015 18.99 20.23 18.86 20.12 383,764 +1.32(+7.02%)
Jun 15, 2015 18.80 18.99 18.56 18.80 217,096 -0.06(-0.32%)
Jun 12, 2015 18.77 18.91 18.63 18.86 201,532 +0.01(+0.05%)
Jun 11, 2015 18.44 18.86 18.30 18.85 278,961 +0.35(+1.89%)
Jun 10, 2015 18.58 18.68 18.48 18.50 419,092 +0.07(+0.38%)
Jun 09, 2015 18.80 18.85 18.34 18.43 199,721 -0.39(-2.07%)
Jun 08, 2015 18.83 18.91 18.71 18.82 185,038 -0.03(-0.16%)
Jun 05, 2015 18.66 18.98 18.87 18.85 277,678 -0.02(-0.11%)
Jun 04, 2015 19.15 19.17 18.77 18.87 559,267 -0.28(-1.46%)
Jun 03, 2015 18.50 19.92 18.38 19.15 894,245 +1.78(+10.25%)
Jun 02, 2015 17.77 18.04 17.34 17.37 529,037 -0.44(-2.47%)
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.