Skip to main content

Quanex Building Products Corp (NY: NX )

29.43 +0.06 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 16.32 16.63 15.89 15.98 277,934 -0.26(-1.59%)
Aug 28, 2015 15.98 16.37 15.96 16.23 135,439 +0.20(+1.28%)
Aug 27, 2015 15.68 16.03 15.47 16.03 226,500 +0.45(+2.91%)
Aug 26, 2015 15.80 15.81 15.37 15.58 264,540 +0.09(+0.57%)
Aug 25, 2015 16.36 16.40 15.38 15.49 311,545 -0.49(-3.06%)
Aug 24, 2015 16.02 16.75 15.74 15.98 343,507 -0.66(-3.96%)
Aug 21, 2015 16.71 17.05 16.58 16.63 305,334 -0.37(-2.20%)
Aug 20, 2015 17.22 17.23 17.01 17.01 145,730 -0.34(-1.95%)
Aug 19, 2015 17.39 17.50 17.03 17.35 126,106 -0.14(-0.81%)
Aug 18, 2015 17.52 17.76 17.40 17.49 170,710 -0.04(-0.20%)
Aug 17, 2015 17.54 17.61 17.31 17.52 110,840 -0.12(-0.66%)
Aug 14, 2015 17.44 17.70 17.33 17.64 102,069 +0.15(+0.87%)
Aug 13, 2015 17.41 17.89 17.20 17.49 228,655 +0.05(+0.31%)
Aug 12, 2015 17.52 17.62 16.91 17.44 294,387 -0.22(-1.26%)
Aug 11, 2015 17.63 17.76 17.49 17.66 116,711 -0.10(-0.55%)
Aug 10, 2015 17.45 17.84 17.36 17.76 259,649 +0.33(+1.89%)
Aug 07, 2015 17.42 17.58 17.28 17.43 128,223 -0.08(-0.46%)
Aug 06, 2015 17.83 17.83 17.44 17.51 119,782 -0.28(-1.60%)
Aug 05, 2015 18.41 18.59 17.79 17.79 149,963 -0.49(-2.68%)
Aug 04, 2015 17.66 18.37 17.36 18.28 400,513 +0.60(+3.37%)
Aug 03, 2015 17.82 17.82 17.29 17.68 459,350 -0.19(-1.05%)
Jul 31, 2015 17.87 17.99 17.79 17.87 146,526 +0.02(+0.10%)
Jul 30, 2015 17.86 18.00 17.71 17.85 151,596 -0.04(-0.25%)
Jul 29, 2015 17.75 17.97 17.52 17.90 254,493 +0.08(+0.45%)
Jul 28, 2015 17.78 17.95 17.52 17.82 181,430 +0.13(+0.75%)
Jul 27, 2015 17.87 17.91 17.52 17.68 202,238 -0.28(-1.54%)
Jul 24, 2015 18.49 18.62 17.78 17.96 351,691 -0.53(-2.89%)
Jul 23, 2015 18.73 18.82 18.49 18.49 245,262 -0.20(-1.09%)
Jul 22, 2015 18.65 18.78 18.51 18.70 291,571 -0.08(-0.43%)
Jul 21, 2015 19.04 19.11 18.78 18.78 365,977 -0.28(-1.45%)
Jul 20, 2015 18.71 19.06 18.55 19.06 342,559 +0.27(+1.42%)
Jul 17, 2015 18.73 18.87 18.69 18.79 208,999 +0.01(+0.05%)
Jul 16, 2015 18.77 18.87 18.61 18.78 277,343 +0.03(+0.14%)
Jul 15, 2015 18.89 18.89 18.49 18.75 243,141 -0.16(-0.85%)
Jul 14, 2015 19.01 19.27 18.87 18.91 170,800 -0.17(-0.89%)
Jul 13, 2015 18.95 19.15 18.95 19.08 105,568 +0.21(+1.13%)
Jul 10, 2015 18.57 18.90 18.41 18.87 179,598 +0.46(+2.51%)
Jul 09, 2015 18.61 18.73 18.38 18.41 210,521 -0.07(-0.39%)
Jul 08, 2015 18.41 18.69 18.29 18.48 274,975 -0.03(-0.14%)
Jul 07, 2015 18.82 18.82 18.13 18.50 251,835 -0.38(-2.03%)
Jul 06, 2015 18.74 19.07 18.54 18.89 202,219 +0.05(+0.28%)
Jul 02, 2015 18.86 18.83 18.83 18.83 260,447 -0.04(-0.19%)
Jul 01, 2015 19.34 19.34 18.80 18.87 382,035 -0.20(-1.07%)
Jun 30, 2015 19.22 19.36 18.91 19.07 288,106 -0.06(-0.33%)
Jun 29, 2015 19.48 19.51 19.08 19.14 262,978 -0.35(-1.78%)
Jun 26, 2015 19.22 19.52 18.98 19.48 497,141 +0.34(+1.77%)
Jun 25, 2015 18.37 19.30 18.36 19.14 376,059 +1.13(+6.27%)
Jun 24, 2015 17.84 18.04 17.76 18.01 223,864 +0.21(+1.20%)
Jun 23, 2015 18.01 18.16 17.77 17.80 234,306 -0.22(-1.23%)
Jun 22, 2015 18.08 18.13 17.92 18.02 172,893 +0.12(+0.65%)
Jun 19, 2015 17.78 18.00 17.68 17.91 377,593 +0.18(+1.00%)
Jun 18, 2015 17.70 17.82 17.56 17.73 202,163 +0.11(+0.61%)
Jun 17, 2015 17.94 18.04 17.38 17.62 249,368 -0.28(-1.59%)
Jun 16, 2015 16.90 18.00 16.79 17.91 431,191 +1.17(+7.02%)
Jun 15, 2015 16.73 16.90 16.52 16.73 243,925 -0.05(-0.32%)
Jun 12, 2015 16.71 16.83 16.58 16.79 226,438 +0.01(+0.05%)
Jun 11, 2015 16.41 16.79 16.29 16.78 313,436 +0.35(+2.11%)
Jun 10, 2015 16.50 16.59 16.41 16.43 471,906 +0.06(+0.38%)
Jun 09, 2015 16.70 16.74 16.29 16.37 224,889 -0.35(-2.07%)
Jun 08, 2015 16.72 16.79 16.62 16.71 208,356 -0.03(-0.16%)
Jun 05, 2015 16.57 16.86 16.76 16.74 312,671 -0.02(-0.11%)
Jun 04, 2015 17.01 17.02 16.67 16.76 629,745 -0.25(-1.46%)
Jun 03, 2015 16.43 17.69 16.32 17.01 1,006,937 +1.58(+10.25%)
Jun 02, 2015 15.78 16.02 15.40 15.43 595,706 -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.