Quanex Building Products Corp (NY: NX )

28.40 +0.12 (+0.42%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 7.130 7.704 6.805 7.620 405,205 +0.50(+7.01%)
Oct 30, 2008 7.105 7.529 6.963 7.121 500,395 +0.02(+0.23%)
Oct 29, 2008 6.988 7.579 6.714 7.105 620,645 +0.26(+3.77%)
Oct 28, 2008 7.404 7.716 6.464 6.847 962,038 -0.51(-6.90%)
Oct 27, 2008 8.502 8.685 7.354 7.354 352,038 -1.25(-14.51%)
Oct 24, 2008 8.652 8.943 8.511 8.602 285,903 -0.74(-7.93%)
Oct 23, 2008 10.000 10.000 9.193 9.343 267,910 -0.58(-5.87%)
Oct 22, 2008 10.51 10.59 9.667 9.925 222,815 -0.82(-7.66%)
Oct 21, 2008 11.34 11.37 10.75 10.75 185,430 -0.77(-6.65%)
Oct 20, 2008 11.46 11.69 11.03 11.51 174,358 +0.16(+1.39%)
Oct 17, 2008 11.21 12.76 10.49 11.36 387,608 -0.27(-2.36%)
Oct 16, 2008 10.21 11.90 9.912 11.63 1,213,587 +1.47(+14.50%)
Oct 15, 2008 11.56 11.71 10.16 10.16 272,708 -1.41(-12.22%)
Oct 14, 2008 12.21 12.61 10.77 11.57 278,519 -0.70(-5.70%)
Oct 13, 2008 11.02 12.27 11.02 12.27 292,071 +1.61(+15.14%)
Oct 10, 2008 9.151 11.18 8.319 10.66 415,158 +1.08(+11.29%)
Oct 09, 2008 10.82 10.87 9.430 9.576 407,090 -1.15(-10.71%)
Oct 08, 2008 10.91 11.80 10.47 10.72 334,814 -0.56(-4.94%)
Oct 07, 2008 12.36 12.44 10.89 11.28 236,902 -0.88(-7.25%)
Oct 06, 2008 12.00 12.40 11.48 12.16 231,021 +0.03(+0.27%)
Oct 03, 2008 12.50 12.99 12.09 12.13 209,613 -0.21(-1.69%)
Oct 02, 2008 12.60 12.60 12.20 12.34 269,873 -0.37(-2.88%)
Oct 01, 2008 12.55 12.89 12.35 12.70 451,855 +0.03(+0.20%)
Sep 30, 2008 12.20 12.68 12.03 12.68 347,118 +0.61(+5.03%)
Sep 29, 2008 12.64 12.64 11.99 12.07 391,144 -0.75(-5.84%)
Sep 26, 2008 12.81 13.04 12.10 12.82 0 -0.20(-1.53%)
Sep 25, 2008 13.29 13.39 13.01 13.02 185,253 -0.18(-1.39%)
Sep 24, 2008 13.11 13.47 12.98 13.20 216,122 +0.14(+1.08%)
Sep 23, 2008 14.10 14.10 12.99 13.06 211,419 -0.89(-6.38%)
Sep 22, 2008 15.03 15.03 13.69 13.95 205,471 -1.05(-6.99%)
Sep 19, 2008 13.15 15.00 10.54 15.00 0 +1.34(+9.81%)
Sep 18, 2008 13.57 13.83 12.91 13.66 438,027 +0.31(+2.31%)
Sep 17, 2008 14.09 14.18 13.21 13.35 236,338 -0.92(-6.41%)
Sep 16, 2008 12.80 14.54 12.80 14.27 234,722 +1.10(+8.34%)
Sep 15, 2008 13.74 14.14 12.99 13.17 138,759 -0.89(-6.33%)
Sep 12, 2008 14.18 15.12 13.96 14.06 224,351 -0.18(-1.28%)
Sep 11, 2008 13.24 14.31 13.02 14.24 214,187 +0.79(+5.87%)
Sep 10, 2008 13.78 13.96 13.31 13.45 237,582 -0.07(-0.49%)
Sep 09, 2008 14.25 14.65 13.52 13.52 143,615 -0.70(-4.91%)
Sep 08, 2008 13.70 14.28 13.70 14.22 323,073 +0.57(+4.20%)
Sep 05, 2008 13.92 14.15 13.49 13.64 0 -0.31(-2.20%)
Sep 04, 2008 14.40 14.40 13.94 13.95 205,013 -0.64(-4.38%)
Sep 03, 2008 14.25 14.63 13.74 14.59 248,866 +0.29(+2.03%)
Sep 02, 2008 14.01 14.39 13.93 14.30 202,057 +0.63(+4.62%)
Aug 29, 2008 13.69 13.80 13.54 13.67 218,469 +0.05(+0.37%)
Aug 28, 2008 12.98 13.65 12.87 13.62 199,821 +0.08(+0.61%)
Aug 27, 2008 13.29 13.59 13.29 13.54 180,439 +0.12(+0.93%)
Aug 26, 2008 13.66 13.86 13.29 13.41 187,406 -0.28(-2.06%)
Aug 25, 2008 13.82 13.86 13.37 13.69 229,689 -0.16(-1.14%)
Aug 22, 2008 13.70 14.01 13.60 13.85 214,482 +0.06(+0.42%)
Aug 21, 2008 13.74 14.00 13.60 13.79 114,548 -0.10(-0.72%)
Aug 20, 2008 13.40 13.97 13.29 13.89 270,993 +0.54(+4.04%)
Aug 19, 2008 13.28 13.49 13.16 13.35 103,623 +0.03(+0.19%)
Aug 18, 2008 13.22 13.70 13.16 13.33 161,489 +0.04(+0.31%)
Aug 15, 2008 13.24 13.49 12.73 13.29 0 +0.55(+4.30%)
Aug 14, 2008 12.84 12.98 12.62 12.74 255,314 -0.12(-0.90%)
Aug 13, 2008 12.40 13.13 12.29 12.85 613,423 +0.46(+3.75%)
Aug 12, 2008 12.50 12.53 12.31 12.39 238,854 -0.11(-0.86%)
Aug 11, 2008 12.50 12.74 12.31 12.50 467,640 +0.04(+0.33%)
Aug 08, 2008 12.34 12.64 12.23 12.46 561,763 +0.02(+0.13%)
Aug 07, 2008 12.50 12.60 12.36 12.44 320,269 -0.15(-1.19%)
Aug 06, 2008 12.94 12.94 12.36 12.59 303,853 -0.36(-2.76%)
Aug 05, 2008 12.86 13.05 12.65 12.95 206,494 +0.26(+2.03%)
Aug 04, 2008 12.75 12.96 12.41 12.69 409,582 -0.03(-0.26%)
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.