Quanex Building Products Corp (NY: NX )

23.84 -0.49 (-2.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 17.04 17.22 16.94 17.20 289,800 +0.06(+0.37%)
Apr 28, 2016 17.01 17.32 16.94 17.13 450,863 +0.03(+0.16%)
Apr 27, 2016 17.15 17.25 16.89 17.10 181,256 -0.04(-0.21%)
Apr 26, 2016 16.96 17.19 16.92 17.14 232,720 +0.15(+0.86%)
Apr 25, 2016 17.05 17.11 16.91 16.99 213,616 -0.08(-0.48%)
Apr 22, 2016 17.13 17.34 16.89 17.08 186,191 -0.11(-0.64%)
Apr 21, 2016 17.62 17.73 16.97 17.19 235,839 -0.44(-2.49%)
Apr 20, 2016 16.89 17.63 16.89 17.62 393,556 +0.73(+4.32%)
Apr 19, 2016 16.82 16.97 16.76 16.89 248,094 +0.10(+0.60%)
Apr 18, 2016 16.86 16.89 16.57 16.79 203,817 -0.08(-0.49%)
Apr 15, 2016 16.60 16.88 16.50 16.88 204,488 +0.27(+1.65%)
Apr 14, 2016 16.65 16.70 16.49 16.60 107,520 -0.05(-0.27%)
Apr 13, 2016 16.46 16.67 16.32 16.65 239,630 +0.34(+2.07%)
Apr 12, 2016 16.19 16.44 16.05 16.31 139,494 +0.12(+0.73%)
Apr 11, 2016 16.38 16.60 16.18 16.19 413,342 -0.16(-1.00%)
Apr 08, 2016 16.43 16.55 16.24 16.36 294,484 +0.11(+0.67%)
Apr 07, 2016 16.04 16.29 16.04 16.25 553,646 +0.09(+0.56%)
Apr 06, 2016 15.84 16.19 15.79 16.16 324,585 +0.32(+2.02%)
Apr 05, 2016 15.77 15.97 15.72 15.84 173,174 -0.14(-0.86%)
Apr 04, 2016 16.00 16.00 15.88 15.97 318,196 -0.06(-0.40%)
Apr 01, 2016 15.71 16.05 15.47 16.04 363,629 +0.19(+1.21%)
Mar 31, 2016 15.81 15.94 15.48 15.84 207,315 -0.02(-0.12%)
Mar 30, 2016 15.84 15.95 15.63 15.86 156,493 +0.12(+0.75%)
Mar 29, 2016 15.38 15.86 15.33 15.74 267,788 +0.30(+1.95%)
Mar 28, 2016 15.37 15.47 15.19 15.44 182,540 +0.07(+0.48%)
Mar 24, 2016 15.44 15.37 15.37 15.37 216,388 -0.12(-0.77%)
Mar 23, 2016 15.70 15.75 15.42 15.49 202,114 -0.27(-1.74%)
Mar 22, 2016 15.49 15.90 15.43 15.76 277,581 +0.16(+0.99%)
Mar 21, 2016 15.82 15.85 15.36 15.61 264,043 -0.28(-1.78%)
Mar 18, 2016 15.76 16.00 15.63 15.89 323,362 +0.23(+1.46%)
Mar 17, 2016 15.60 15.70 15.42 15.66 190,123 +0.08(+0.53%)
Mar 16, 2016 15.46 15.69 15.13 15.58 207,381 +0.02(+0.12%)
Mar 15, 2016 15.82 15.94 15.50 15.56 260,048 -0.28(-1.78%)
Mar 14, 2016 16.34 16.37 15.81 15.84 580,408 +0.17(+1.10%)
Mar 11, 2016 15.12 15.72 15.12 15.67 305,756 +0.67(+4.49%)
Mar 10, 2016 14.86 15.10 14.75 15.00 354,748 +0.23(+1.54%)
Mar 09, 2016 15.23 15.34 14.63 14.77 357,566 -0.45(-2.93%)
Mar 08, 2016 17.26 17.46 13.96 15.22 1,321,619 -1.79(-10.55%)
Mar 07, 2016 16.75 17.18 16.63 17.01 362,301 +0.17(+1.03%)
Mar 04, 2016 15.95 16.95 15.84 16.84 266,531 +0.90(+5.66%)
Mar 03, 2016 15.85 15.95 15.77 15.94 324,431 +0.08(+0.52%)
Mar 02, 2016 15.99 16.07 15.72 15.85 189,383 -0.17(-1.08%)
Mar 01, 2016 15.77 16.10 15.77 16.03 132,941 +0.35(+2.21%)
Feb 29, 2016 16.05 16.21 15.67 15.68 301,971 -0.36(-2.21%)
Feb 26, 2016 16.18 16.26 15.94 16.04 279,851 -0.04(-0.23%)
Feb 25, 2016 15.22 16.29 15.21 16.07 341,114 +0.94(+6.20%)
Feb 24, 2016 14.84 15.16 14.73 15.13 589,228 +0.15(+1.03%)
Feb 23, 2016 14.96 15.13 14.94 14.98 277,036 -0.05(-0.30%)
Feb 22, 2016 15.18 15.40 15.00 15.02 277,338 -0.01(-0.06%)
Feb 19, 2016 15.16 15.23 14.99 15.03 103,433 -0.15(-1.02%)
Feb 18, 2016 15.48 15.49 15.11 15.19 159,851 -0.24(-1.53%)
Feb 17, 2016 15.05 15.53 14.96 15.43 138,175 +0.46(+3.10%)
Feb 16, 2016 15.34 15.34 14.85 14.96 169,159 -0.15(-1.02%)
Feb 12, 2016 14.81 15.12 15.12 15.12 152,870 +0.46(+3.11%)
Feb 11, 2016 14.93 15.17 14.64 14.66 154,743 -0.53(-3.48%)
Feb 10, 2016 15.32 15.68 15.17 15.19 252,244 -0.05(-0.30%)
Feb 09, 2016 14.76 15.44 14.70 15.23 250,487 +0.24(+1.58%)
Feb 08, 2016 15.44 15.56 14.92 15.00 365,780 -0.65(-4.13%)
Feb 05, 2016 15.82 15.99 15.60 15.64 185,731 -0.20(-1.26%)
Feb 04, 2016 15.72 16.04 15.71 15.84 167,296 +0.14(+0.87%)
Feb 03, 2016 16.10 16.13 15.63 15.71 181,703 -0.24(-1.48%)
Feb 02, 2016 16.30 16.34 15.88 15.94 156,366 -0.58(-3.53%)
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.