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 (%)
Oct 31, 2016 14.32 14.68 14.18 14.63 103,043 +0.40(+2.84%)
Oct 28, 2016 14.27 14.45 14.14 14.23 108,444 -0.04(-0.31%)
Oct 27, 2016 14.59 14.63 14.14 14.27 89,591 -0.27(-1.85%)
Oct 26, 2016 14.59 14.72 14.45 14.54 105,286 -0.04(-0.31%)
Oct 25, 2016 14.81 14.90 14.54 14.59 132,767 -0.36(-2.40%)
Oct 24, 2016 14.95 15.13 14.81 14.95 101,058 +0.13(+0.91%)
Oct 21, 2016 14.59 14.86 14.59 14.81 76,013 +0.04(+0.30%)
Oct 20, 2016 14.72 14.90 14.63 14.77 108,098 -0.04(-0.30%)
Oct 19, 2016 14.59 14.90 14.41 14.81 114,873 +0.22(+1.54%)
Oct 18, 2016 14.90 15.13 14.03 14.59 174,518 -0.40(-2.69%)
Oct 17, 2016 15.17 15.31 14.95 14.99 64,375 -0.18(-1.18%)
Oct 14, 2016 15.08 15.44 15.08 15.17 134,710 +0.13(+0.90%)
Oct 13, 2016 15.13 15.22 14.86 15.04 203,715 -0.18(-1.18%)
Oct 12, 2016 15.13 15.35 14.99 15.22 113,713 +0.13(+0.89%)
Oct 11, 2016 15.71 15.71 14.95 15.08 138,032 -0.63(-4.00%)
Oct 10, 2016 15.67 15.89 15.40 15.71 84,680 +0.20(+1.27%)
Oct 07, 2016 15.93 15.93 15.49 15.51 94,206 -0.47(-2.92%)
Oct 06, 2016 15.57 16.02 15.48 15.98 193,247 +0.38(+2.42%)
Oct 05, 2016 15.30 15.62 15.19 15.60 235,663 +0.33(+2.18%)
Oct 04, 2016 15.41 15.55 15.23 15.27 117,651 -0.07(-0.47%)
Oct 03, 2016 15.39 15.42 15.23 15.34 114,941 -0.15(-0.99%)
Sep 30, 2016 15.32 15.55 15.25 15.49 221,477 +0.20(+1.29%)
Sep 29, 2016 15.58 15.62 15.26 15.30 132,429 -0.31(-2.01%)
Sep 28, 2016 15.58 15.69 15.42 15.61 191,259 -0.02(-0.11%)
Sep 27, 2016 15.63 15.72 15.59 15.63 145,012 -0.07(-0.46%)
Sep 26, 2016 15.64 15.89 15.58 15.70 165,370 -0.05(-0.34%)
Sep 23, 2016 15.75 15.88 15.69 15.76 209,860 +0.04(+0.29%)
Sep 22, 2016 15.51 15.74 15.50 15.71 177,617 +0.30(+1.92%)
Sep 21, 2016 15.33 15.56 15.23 15.41 232,006 +0.11(+0.70%)
Sep 20, 2016 15.45 15.45 15.26 15.31 145,239 -0.14(-0.93%)
Sep 19, 2016 15.36 15.64 15.30 15.45 179,923 +0.10(+0.64%)
Sep 16, 2016 15.49 15.49 15.28 15.35 290,751 -0.13(-0.87%)
Sep 15, 2016 15.54 15.72 15.45 15.49 144,265 -0.11(-0.69%)
Sep 14, 2016 15.57 15.67 15.37 15.59 272,411 +0.04(+0.23%)
Sep 13, 2016 16.12 16.18 15.55 15.56 242,475 -0.62(-3.82%)
Sep 12, 2016 15.87 16.20 15.87 16.18 288,831 +0.26(+1.63%)
Sep 09, 2016 16.02 16.13 15.78 15.92 687,096 -0.28(-1.71%)
Sep 08, 2016 16.24 16.50 16.07 16.19 572,518 -0.28(-1.69%)
Sep 07, 2016 16.12 16.61 15.25 16.47 1,098,649 -1.16(-6.55%)
Sep 06, 2016 17.64 17.73 17.27 17.63 236,628 +0.09(+0.51%)
Sep 02, 2016 17.55 17.54 17.54 17.54 88,983 +0.07(+0.41%)
Sep 01, 2016 17.27 17.47 17.21 17.47 130,646 +0.15(+0.88%)
Aug 31, 2016 17.58 17.64 17.21 17.31 113,391 -0.29(-1.63%)
Aug 30, 2016 17.60 17.76 17.49 17.60 74,051 -0.06(-0.35%)
Aug 29, 2016 17.51 17.66 17.39 17.66 122,540 +0.21(+1.18%)
Aug 26, 2016 17.74 17.82 17.38 17.46 82,975 -0.28(-1.57%)
Aug 25, 2016 17.78 17.82 17.67 17.73 75,938 -0.12(-0.65%)
Aug 24, 2016 17.85 17.95 17.72 17.85 123,032 -0.06(-0.35%)
Aug 23, 2016 17.93 18.06 17.73 17.91 643,640 -0.02(-0.10%)
Aug 22, 2016 17.59 17.94 17.36 17.93 152,429 +0.34(+1.93%)
Aug 19, 2016 17.41 17.68 17.26 17.59 121,530 +0.19(+1.08%)
Aug 18, 2016 17.46 17.55 17.39 17.40 86,579 -0.06(-0.36%)
Aug 17, 2016 17.52 17.56 17.32 17.47 111,355 -0.11(-0.61%)
Aug 16, 2016 17.89 17.94 17.56 17.57 125,547 -0.38(-2.10%)
Aug 15, 2016 18.07 18.21 17.81 17.95 224,522 -0.02(-0.10%)
Aug 12, 2016 18.27 18.30 17.78 17.97 145,074 -0.30(-1.62%)
Aug 11, 2016 18.35 18.48 18.17 18.26 69,484 -0.06(-0.34%)
Aug 10, 2016 18.53 18.64 18.23 18.33 75,824 -0.22(-1.21%)
Aug 09, 2016 18.40 18.80 18.17 18.55 193,467 +0.12(+0.63%)
Aug 08, 2016 18.14 18.46 17.94 18.43 204,608 +0.32(+1.78%)
Aug 05, 2016 18.02 18.22 17.92 18.11 201,318 +0.20(+1.10%)
Aug 04, 2016 18.07 18.07 17.81 17.91 145,616 -0.11(-0.60%)
Aug 03, 2016 17.86 18.08 17.67 18.02 134,761 +0.07(+0.40%)
Aug 02, 2016 18.16 18.33 17.74 17.95 167,435 -0.25(-1.38%)
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.