Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 15.71 15.86 15.33 15.34 308,642 -0.35(-2.21%)
Feb 26, 2016 15.83 15.91 15.59 15.69 286,034 -0.04(-0.23%)
Feb 25, 2016 14.90 15.94 14.88 15.72 348,651 +0.92(+6.20%)
Feb 24, 2016 14.52 14.83 14.41 14.81 602,247 +0.15(+1.03%)
Feb 23, 2016 14.64 14.80 14.62 14.66 283,157 -0.04(-0.30%)
Feb 22, 2016 14.85 15.06 14.67 14.70 283,465 -0.01(-0.06%)
Feb 19, 2016 14.83 14.90 14.66 14.71 105,718 -0.15(-1.02%)
Feb 18, 2016 15.15 15.15 14.78 14.86 163,383 -0.23(-1.53%)
Feb 17, 2016 14.73 15.19 14.64 15.09 141,228 +0.45(+3.10%)
Feb 16, 2016 15.01 15.01 14.53 14.64 172,896 -0.15(-1.02%)
Feb 12, 2016 14.49 14.79 14.79 14.79 156,248 +0.45(+3.11%)
Feb 11, 2016 14.61 14.84 14.33 14.34 158,162 -0.52(-3.48%)
Feb 10, 2016 14.98 15.34 14.84 14.86 257,817 -0.04(-0.30%)
Feb 09, 2016 14.44 15.11 14.38 14.90 256,021 +0.23(+1.58%)
Feb 08, 2016 15.11 15.23 14.60 14.67 373,861 -0.63(-4.13%)
Feb 05, 2016 15.47 15.64 15.26 15.31 189,834 -0.20(-1.26%)
Feb 04, 2016 15.38 15.70 15.37 15.50 170,993 +0.13(+0.87%)
Feb 03, 2016 15.75 15.78 15.29 15.37 185,717 -0.23(-1.48%)
Feb 02, 2016 15.95 15.98 15.54 15.60 159,821 -0.57(-3.53%)
Feb 01, 2016 16.39 16.46 16.15 16.17 117,730 -0.32(-1.94%)
Jan 29, 2016 16.08 16.53 16.08 16.49 355,858 +0.44(+2.72%)
Jan 28, 2016 16.03 16.16 15.82 16.05 86,698 +0.24(+1.52%)
Jan 27, 2016 16.03 16.18 15.79 15.81 151,162 -0.24(-1.50%)
Jan 26, 2016 15.64 16.22 15.56 16.05 313,735 +0.50(+3.21%)
Jan 25, 2016 16.29 16.29 15.53 15.55 218,139 -0.74(-4.54%)
Jan 22, 2016 16.19 16.70 16.02 16.29 233,675 +0.35(+2.18%)
Jan 21, 2016 16.31 16.45 15.93 15.95 203,033 -0.33(-2.03%)
Jan 20, 2016 15.65 16.36 15.52 16.28 463,530 +0.36(+2.24%)
Jan 19, 2016 16.44 16.51 15.75 15.92 230,469 -0.36(-2.19%)
Jan 15, 2016 16.13 16.28 16.28 16.28 240,882 -0.28(-1.67%)
Jan 14, 2016 16.94 17.03 16.53 16.55 188,499 -0.35(-2.06%)
Jan 13, 2016 17.19 17.51 16.76 16.90 241,531 -0.29(-1.66%)
Jan 12, 2016 17.42 17.51 16.99 17.19 269,961 -0.12(-0.67%)
Jan 11, 2016 17.56 17.64 17.19 17.30 253,931 -0.13(-0.77%)
Jan 08, 2016 17.91 18.00 17.40 17.43 382,863 -0.30(-1.71%)
Jan 07, 2016 17.76 17.98 17.52 17.74 269,051 -0.32(-1.78%)
Jan 06, 2016 18.13 18.45 17.83 18.06 274,323 -0.44(-2.36%)
Jan 05, 2016 18.74 18.79 18.35 18.49 253,754 +0.01(+0.05%)
Jan 04, 2016 18.36 18.59 18.14 18.49 275,459 -0.09(-0.48%)
Dec 31, 2015 18.68 18.58 18.58 18.58 283,312 -0.20(-1.09%)
Dec 30, 2015 18.89 19.00 18.68 18.78 216,557 -0.20(-1.08%)
Dec 29, 2015 19.09 19.30 18.71 18.98 147,016 -0.04(-0.19%)
Dec 28, 2015 18.66 19.11 18.64 19.02 232,312 +0.30(+1.62%)
Dec 24, 2015 18.56 18.72 18.72 18.72 299,812 +0.07(+0.38%)
Dec 23, 2015 18.49 18.82 18.40 18.65 331,857 +0.21(+1.16%)
Dec 22, 2015 18.13 18.49 18.04 18.43 233,199 +0.35(+1.92%)
Dec 21, 2015 17.84 18.17 17.71 18.09 330,872 +0.38(+2.16%)
Dec 18, 2015 17.73 17.83 17.50 17.70 1,085,323 -0.03(-0.15%)
Dec 17, 2015 17.93 18.03 17.51 17.73 223,106 -0.22(-1.24%)
Dec 16, 2015 17.52 17.97 17.27 17.95 294,069 +0.58(+3.33%)
Dec 15, 2015 16.25 17.38 16.11 17.37 615,331 +1.30(+8.09%)
Dec 14, 2015 16.13 17.10 15.85 16.07 476,234 +0.15(+0.95%)
Dec 11, 2015 15.36 15.98 15.23 15.92 376,219 +0.11(+0.68%)
Dec 10, 2015 15.60 15.85 15.37 15.81 247,129 +0.23(+1.48%)
Dec 09, 2015 15.96 16.07 15.56 15.58 180,532 -0.38(-2.39%)
Dec 08, 2015 16.18 16.36 15.82 15.96 132,123 -0.49(-2.97%)
Dec 07, 2015 16.84 16.85 16.28 16.45 197,408 -0.41(-2.42%)
Dec 04, 2015 16.85 17.08 16.81 16.86 237,774 -0.02(-0.11%)
Dec 03, 2015 17.16 17.35 16.83 16.88 216,873 -0.28(-1.66%)
Dec 02, 2015 16.84 17.21 16.77 17.16 214,885 +0.36(+2.17%)
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.