Skip to main content

Quanex Building Products Corp (NY: NX )

29.02 +0.30 (+1.04%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 16.94 17.18 16.80 16.81 164,057 -0.17(-1.00%)
Oct 29, 2015 17.29 17.38 16.89 16.98 124,204 -0.41(-2.36%)
Oct 28, 2015 17.19 17.69 17.00 17.39 235,547 +0.18(+1.04%)
Oct 27, 2015 17.63 17.65 17.14 17.21 147,935 -0.45(-2.52%)
Oct 26, 2015 17.89 18.06 17.50 17.66 121,672 -0.31(-1.74%)
Oct 23, 2015 17.89 18.03 17.58 17.97 109,861 +0.21(+1.20%)
Oct 22, 2015 17.33 17.92 17.19 17.76 130,629 +0.57(+3.32%)
Oct 21, 2015 17.59 17.82 17.15 17.19 170,224 -0.39(-2.23%)
Oct 20, 2015 17.76 17.86 17.56 17.58 133,421 -0.17(-0.95%)
Oct 19, 2015 17.88 18.06 17.57 17.75 154,556 -0.25(-1.39%)
Oct 16, 2015 17.98 18.02 17.67 18.00 124,320 +0.06(+0.35%)
Oct 15, 2015 17.66 17.95 17.41 17.93 262,416 +0.29(+1.67%)
Oct 14, 2015 18.08 18.28 17.59 17.64 232,730 -0.48(-2.66%)
Oct 13, 2015 18.08 18.50 18.00 18.12 320,074 -0.10(-0.54%)
Oct 12, 2015 18.02 18.25 18.02 18.22 160,116 +0.18(+0.99%)
Oct 09, 2015 18.05 18.25 17.91 18.04 185,657 +0.04(+0.20%)
Oct 08, 2015 17.68 18.08 17.60 18.00 196,304 +0.25(+1.41%)
Oct 07, 2015 17.32 17.86 17.32 17.76 362,884 +0.47(+2.73%)
Oct 06, 2015 17.24 17.51 17.13 17.28 224,353 +0.00(+0.00%)
Oct 05, 2015 16.80 17.31 16.78 17.28 169,413 +0.61(+3.69%)
Oct 02, 2015 16.29 16.70 16.17 16.67 171,183 +0.24(+1.46%)
Oct 01, 2015 16.25 16.47 15.88 16.43 457,025 +0.24(+1.49%)
Sep 30, 2015 16.20 16.35 15.98 16.19 386,889 +0.22(+1.39%)
Sep 29, 2015 16.23 16.37 15.88 15.96 337,329 -0.29(-1.75%)
Sep 28, 2015 16.89 17.39 16.21 16.25 205,399 -0.71(-4.20%)
Sep 25, 2015 17.13 17.51 16.96 16.96 543,440 +0.15(+0.90%)
Sep 24, 2015 16.50 16.91 16.42 16.81 182,411 +0.20(+1.18%)
Sep 23, 2015 16.78 16.91 16.51 16.61 138,859 -0.12(-0.69%)
Sep 22, 2015 17.12 17.29 16.60 16.73 171,780 -0.62(-3.59%)
Sep 21, 2015 17.26 17.45 17.22 17.35 125,331 +0.28(+1.62%)
Sep 18, 2015 17.53 17.70 17.00 17.08 536,503 -0.73(-4.10%)
Sep 17, 2015 17.99 18.17 17.76 17.81 230,586 -0.18(-0.99%)
Sep 16, 2015 17.71 18.25 17.61 17.99 375,827 +0.36(+2.02%)
Sep 15, 2015 17.70 17.71 17.36 17.63 336,811 -0.05(-0.30%)
Sep 14, 2015 17.78 17.79 17.35 17.68 271,998 -0.07(-0.40%)
Sep 11, 2015 17.63 17.77 17.29 17.75 427,285 +0.08(+0.45%)
Sep 10, 2015 18.13 18.13 17.32 17.68 471,674 -0.29(-1.63%)
Sep 09, 2015 17.96 18.59 17.11 17.97 924,357 +2.15(+13.60%)
Sep 08, 2015 15.66 15.95 15.65 15.82 355,944 +0.40(+2.60%)
Sep 04, 2015 15.34 15.42 15.42 15.42 133,845 -0.16(-1.03%)
Sep 03, 2015 15.61 15.78 15.51 15.58 125,256 +0.03(+0.17%)
Sep 02, 2015 15.35 15.60 15.14 15.55 207,502 +0.29(+1.92%)
Sep 01, 2015 15.61 15.83 15.22 15.26 312,533 -0.70(-4.40%)
Aug 31, 2015 16.31 16.62 15.87 15.96 278,223 -0.26(-1.59%)
Aug 28, 2015 15.97 16.35 15.94 16.22 135,580 +0.20(+1.28%)
Aug 27, 2015 15.67 16.01 15.45 16.01 226,735 +0.45(+2.91%)
Aug 26, 2015 15.78 15.79 15.35 15.56 264,815 +0.09(+0.58%)
Aug 25, 2015 16.34 16.39 15.36 15.47 311,869 -0.49(-3.06%)
Aug 24, 2015 16.00 16.73 15.73 15.96 343,864 -0.66(-3.96%)
Aug 21, 2015 16.70 17.03 16.56 16.62 305,651 -0.37(-2.20%)
Aug 20, 2015 17.20 17.21 16.99 16.99 145,881 -0.34(-1.95%)
Aug 19, 2015 17.37 17.48 17.01 17.33 126,237 -0.14(-0.81%)
Aug 18, 2015 17.51 17.74 17.39 17.47 170,888 -0.04(-0.20%)
Aug 17, 2015 17.52 17.59 17.29 17.51 110,955 -0.12(-0.66%)
Aug 14, 2015 17.42 17.68 17.31 17.62 102,176 +0.15(+0.86%)
Aug 13, 2015 17.39 17.87 17.19 17.47 228,893 +0.05(+0.31%)
Aug 12, 2015 17.51 17.60 16.89 17.42 294,693 -0.22(-1.26%)
Aug 11, 2015 17.61 17.75 17.47 17.64 116,832 -0.10(-0.55%)
Aug 10, 2015 17.43 17.83 17.35 17.74 259,919 +0.33(+1.89%)
Aug 07, 2015 17.40 17.56 17.26 17.41 128,356 -0.08(-0.46%)
Aug 06, 2015 17.81 17.81 17.43 17.49 119,906 -0.28(-1.60%)
Aug 05, 2015 18.39 18.57 17.77 17.77 150,119 -0.49(-2.68%)
Aug 04, 2015 17.64 18.35 17.34 18.26 400,929 +0.60(+3.37%)
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.