Quanex Building Products Corp (NY: NX )

28.38 +0.10 (+0.35%)
Streaming Delayed Price Updated: 2:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 14.30 14.66 14.17 14.62 103,150 +0.40(+2.84%)
Oct 28, 2016 14.26 14.44 14.12 14.21 108,557 -0.04(-0.31%)
Oct 27, 2016 14.57 14.62 14.12 14.26 89,685 -0.27(-1.85%)
Oct 26, 2016 14.57 14.71 14.44 14.53 105,396 -0.04(-0.31%)
Oct 25, 2016 14.80 14.89 14.53 14.57 132,905 -0.36(-2.40%)
Oct 24, 2016 14.93 15.11 14.80 14.93 101,163 +0.13(+0.91%)
Oct 21, 2016 14.57 14.84 14.57 14.80 76,092 +0.04(+0.30%)
Oct 20, 2016 14.71 14.89 14.62 14.75 108,210 -0.04(-0.30%)
Oct 19, 2016 14.57 14.89 14.39 14.80 114,992 +0.22(+1.54%)
Oct 18, 2016 14.89 15.11 14.01 14.57 174,700 -0.40(-2.69%)
Oct 17, 2016 15.16 15.29 14.93 14.98 64,442 -0.18(-1.18%)
Oct 14, 2016 15.07 15.43 15.07 15.16 134,850 +0.13(+0.90%)
Oct 13, 2016 15.11 15.20 14.84 15.02 203,927 -0.18(-1.18%)
Oct 12, 2016 15.11 15.34 14.98 15.20 113,831 +0.13(+0.89%)
Oct 11, 2016 15.69 15.69 14.93 15.07 138,176 -0.63(-4.00%)
Oct 10, 2016 15.65 15.87 15.38 15.69 84,768 +0.20(+1.27%)
Oct 07, 2016 15.91 15.91 15.48 15.50 94,304 -0.47(-2.92%)
Oct 06, 2016 15.55 16.01 15.46 15.96 193,448 +0.38(+2.42%)
Oct 05, 2016 15.28 15.60 15.17 15.59 235,908 +0.33(+2.18%)
Oct 04, 2016 15.40 15.53 15.21 15.25 117,773 -0.07(-0.47%)
Oct 03, 2016 15.37 15.41 15.22 15.33 115,060 -0.15(-0.99%)
Sep 30, 2016 15.31 15.53 15.24 15.48 221,708 +0.20(+1.29%)
Sep 29, 2016 15.56 15.60 15.24 15.28 132,567 -0.31(-2.01%)
Sep 28, 2016 15.57 15.68 15.41 15.60 191,458 -0.02(-0.12%)
Sep 27, 2016 15.61 15.70 15.58 15.61 145,163 -0.07(-0.46%)
Sep 26, 2016 15.62 15.87 15.56 15.69 165,542 -0.05(-0.34%)
Sep 23, 2016 15.73 15.86 15.68 15.74 210,079 +0.04(+0.29%)
Sep 22, 2016 15.50 15.72 15.49 15.69 177,802 +0.30(+1.92%)
Sep 21, 2016 15.32 15.54 15.21 15.40 232,247 +0.11(+0.70%)
Sep 20, 2016 15.43 15.44 15.25 15.29 145,390 -0.14(-0.93%)
Sep 19, 2016 15.34 15.62 15.28 15.43 180,110 +0.10(+0.64%)
Sep 16, 2016 15.47 15.47 15.27 15.34 291,054 -0.13(-0.87%)
Sep 15, 2016 15.52 15.70 15.43 15.47 144,415 -0.11(-0.69%)
Sep 14, 2016 15.55 15.65 15.35 15.58 272,694 +0.04(+0.23%)
Sep 13, 2016 16.11 16.16 15.53 15.54 242,727 -0.62(-3.82%)
Sep 12, 2016 15.85 16.19 15.85 16.16 289,132 +0.26(+1.63%)
Sep 09, 2016 16.01 16.11 15.77 15.90 687,811 -0.28(-1.71%)
Sep 08, 2016 16.22 16.48 16.05 16.18 573,114 -0.28(-1.69%)
Sep 07, 2016 16.11 16.60 15.24 16.45 1,099,792 -1.15(-6.55%)
Sep 06, 2016 17.62 17.72 17.25 17.61 236,874 +0.09(+0.51%)
Sep 02, 2016 17.53 17.52 17.52 17.52 89,076 +0.07(+0.41%)
Sep 01, 2016 17.25 17.46 17.20 17.45 130,782 +0.15(+0.88%)
Aug 31, 2016 17.56 17.63 17.20 17.30 113,508 -0.29(-1.63%)
Aug 30, 2016 17.58 17.74 17.47 17.58 74,128 -0.06(-0.36%)
Aug 29, 2016 17.49 17.64 17.38 17.64 122,668 +0.21(+1.18%)
Aug 26, 2016 17.72 17.81 17.36 17.44 83,062 -0.28(-1.57%)
Aug 25, 2016 17.76 17.81 17.65 17.72 76,017 -0.12(-0.65%)
Aug 24, 2016 17.83 17.93 17.70 17.83 123,160 -0.06(-0.35%)
Aug 23, 2016 17.91 18.04 17.72 17.89 644,310 -0.02(-0.10%)
Aug 22, 2016 17.57 17.92 17.34 17.91 152,588 +0.34(+1.93%)
Aug 19, 2016 17.39 17.66 17.24 17.57 121,656 +0.19(+1.08%)
Aug 18, 2016 17.44 17.53 17.37 17.38 86,669 -0.06(-0.36%)
Aug 17, 2016 17.50 17.54 17.30 17.45 111,471 -0.11(-0.61%)
Aug 16, 2016 17.87 17.93 17.55 17.55 125,677 -0.38(-2.10%)
Aug 15, 2016 18.05 18.19 17.80 17.93 224,755 -0.02(-0.10%)
Aug 12, 2016 18.25 18.28 17.76 17.95 145,225 -0.30(-1.62%)
Aug 11, 2016 18.33 18.46 18.15 18.24 69,556 -0.06(-0.34%)
Aug 10, 2016 18.51 18.62 18.21 18.31 75,903 -0.22(-1.21%)
Aug 09, 2016 18.38 18.78 18.15 18.53 193,668 +0.12(+0.63%)
Aug 08, 2016 18.12 18.44 17.92 18.41 204,821 +0.32(+1.78%)
Aug 05, 2016 18.00 18.20 17.90 18.09 201,527 +0.20(+1.10%)
Aug 04, 2016 18.06 18.06 17.80 17.89 145,767 -0.11(-0.60%)
Aug 03, 2016 17.84 18.06 17.65 18.00 134,901 +0.07(+0.40%)
Aug 02, 2016 18.14 18.32 17.72 17.93 167,609 -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.