Skip to main content

Quanex Building Products Corp (NY: NX )

29.37 +0.65 (+2.26%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 17.80 17.80 17.27 17.67 459,828 -0.19(-1.05%)
Jul 31, 2015 17.85 17.97 17.77 17.85 146,679 +0.02(+0.10%)
Jul 30, 2015 17.84 17.98 17.69 17.84 151,754 -0.04(-0.25%)
Jul 29, 2015 17.73 17.95 17.50 17.88 254,757 +0.08(+0.45%)
Jul 28, 2015 17.76 17.93 17.50 17.80 181,619 +0.13(+0.75%)
Jul 27, 2015 17.85 17.89 17.50 17.67 202,449 -0.28(-1.54%)
Jul 24, 2015 18.48 18.60 17.76 17.94 352,057 -0.53(-2.89%)
Jul 23, 2015 18.72 18.80 18.48 18.48 245,518 -0.20(-1.09%)
Jul 22, 2015 18.64 18.76 18.49 18.68 291,874 -0.08(-0.43%)
Jul 21, 2015 19.02 19.09 18.76 18.76 366,358 -0.28(-1.45%)
Jul 20, 2015 18.69 19.04 18.53 19.04 342,916 +0.27(+1.42%)
Jul 17, 2015 18.71 18.85 18.67 18.77 209,216 +0.01(+0.05%)
Jul 16, 2015 18.75 18.85 18.59 18.76 277,632 +0.03(+0.14%)
Jul 15, 2015 18.87 18.87 18.48 18.73 243,394 -0.16(-0.85%)
Jul 14, 2015 18.99 19.25 18.85 18.89 170,978 -0.17(-0.89%)
Jul 13, 2015 18.93 19.13 18.93 19.06 105,678 +0.21(+1.13%)
Jul 10, 2015 18.55 18.88 18.39 18.85 179,785 +0.46(+2.51%)
Jul 09, 2015 18.59 18.72 18.36 18.39 210,740 -0.07(-0.39%)
Jul 08, 2015 18.40 18.67 18.27 18.46 275,261 -0.03(-0.14%)
Jul 07, 2015 18.80 18.80 18.12 18.48 252,097 -0.38(-2.03%)
Jul 06, 2015 18.72 19.05 18.52 18.87 202,429 +0.05(+0.28%)
Jul 02, 2015 18.84 18.81 18.81 18.81 260,718 -0.04(-0.19%)
Jul 01, 2015 19.32 19.32 18.78 18.85 382,433 -0.20(-1.07%)
Jun 30, 2015 19.20 19.34 18.89 19.05 288,406 -0.06(-0.33%)
Jun 29, 2015 19.46 19.49 19.06 19.12 263,252 -0.35(-1.78%)
Jun 26, 2015 19.20 19.50 18.96 19.46 497,658 +0.34(+1.77%)
Jun 25, 2015 18.35 19.28 18.34 19.12 376,450 +1.13(+6.28%)
Jun 24, 2015 17.82 18.02 17.75 18.00 224,097 +0.21(+1.20%)
Jun 23, 2015 18.00 18.14 17.75 17.78 234,550 -0.22(-1.23%)
Jun 22, 2015 18.06 18.11 17.91 18.00 173,073 +0.12(+0.65%)
Jun 19, 2015 17.76 17.98 17.67 17.89 377,986 +0.18(+1.00%)
Jun 18, 2015 17.68 17.80 17.54 17.71 202,373 +0.11(+0.61%)
Jun 17, 2015 17.92 18.02 17.36 17.60 249,627 -0.28(-1.59%)
Jun 16, 2015 16.88 17.99 16.77 17.89 431,640 +1.17(+7.02%)
Jun 15, 2015 16.71 16.88 16.50 16.71 244,179 -0.05(-0.32%)
Jun 12, 2015 16.69 16.81 16.56 16.77 226,673 +0.01(+0.05%)
Jun 11, 2015 16.39 16.77 16.27 16.76 313,762 +0.35(+2.11%)
Jun 10, 2015 16.48 16.57 16.39 16.41 472,396 +0.06(+0.38%)
Jun 09, 2015 16.68 16.72 16.27 16.35 225,123 -0.35(-2.07%)
Jun 08, 2015 16.71 16.77 16.60 16.70 208,573 -0.03(-0.16%)
Jun 05, 2015 16.55 16.84 16.74 16.72 312,996 -0.02(-0.11%)
Jun 04, 2015 16.99 17.01 16.65 16.74 630,400 -0.25(-1.46%)
Jun 03, 2015 16.41 17.67 16.31 16.99 1,007,985 +1.58(+10.25%)
Jun 02, 2015 15.76 16.00 15.38 15.41 596,325 -0.39(-2.47%)
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.