Quanex Building Products Corp (NY: NX )

38.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 15.86 15.90 15.54 15.62 268,050 -0.28(-1.77%)
Oct 30, 2013 16.15 16.32 15.86 15.90 257,803 -0.28(-1.74%)
Oct 29, 2013 16.34 16.44 16.14 16.18 277,034 -0.10(-0.59%)
Oct 28, 2013 15.99 16.38 15.91 16.27 328,097 +0.28(+1.76%)
Oct 25, 2013 16.01 16.27 15.91 15.99 523,923 +0.05(+0.33%)
Oct 24, 2013 16.01 16.13 15.91 15.94 511,300 -0.05(-0.33%)
Oct 23, 2013 15.89 16.20 15.89 15.99 544,606 +0.00(+0.00%)
Oct 22, 2013 15.92 16.30 15.92 15.99 424,480 +0.16(+1.00%)
Oct 21, 2013 15.91 16.05 15.76 15.84 213,037 -0.10(-0.61%)
Oct 18, 2013 15.96 16.42 15.84 15.93 749,413 +0.11(+0.72%)
Oct 17, 2013 15.73 15.91 15.73 15.82 666,122 +0.00(+0.00%)
Oct 16, 2013 15.83 15.97 15.62 15.82 561,523 +0.07(+0.45%)
Oct 15, 2013 15.87 15.97 15.69 15.75 693,049 -0.22(-1.37%)
Oct 14, 2013 16.27 16.31 15.91 15.97 496,174 -0.36(-2.21%)
Oct 11, 2013 15.94 16.34 15.66 16.33 393,670 +0.31(+1.92%)
Oct 10, 2013 15.62 16.31 15.62 16.02 488,340 +0.60(+3.87%)
Oct 09, 2013 15.59 15.72 15.33 15.42 473,210 -0.18(-1.18%)
Oct 08, 2013 15.81 16.24 15.61 15.61 715,266 -0.18(-1.17%)
Oct 07, 2013 15.73 15.84 15.61 15.79 504,841 -0.08(-0.50%)
Oct 04, 2013 16.01 16.06 15.69 15.87 267,146 -0.11(-0.71%)
Oct 03, 2013 16.26 16.31 15.88 15.98 205,813 -0.35(-2.15%)
Oct 02, 2013 16.47 16.63 16.28 16.34 208,383 -0.18(-1.06%)
Oct 01, 2013 16.49 16.78 16.42 16.51 258,396 +0.02(+0.11%)
Sep 27, 2013 16.43 16.77 16.42 16.49 374,915 -0.06(-0.37%)
Sep 26, 2013 16.61 16.82 16.49 16.56 385,710 +0.04(+0.21%)
Sep 25, 2013 16.61 16.77 16.45 16.52 480,145 -0.04(-0.21%)
Sep 24, 2013 16.68 16.91 16.51 16.56 553,849 -0.11(-0.69%)
Sep 23, 2013 16.70 16.92 16.63 16.67 275,872 +0.04(+0.21%)
Sep 20, 2013 17.06 17.14 16.63 16.63 580,810 -0.35(-2.07%)
Sep 19, 2013 17.35 17.42 16.92 16.99 278,822 -0.28(-1.63%)
Sep 18, 2013 16.83 17.32 16.57 17.27 439,353 +0.41(+2.45%)
Sep 17, 2013 16.79 16.99 16.76 16.85 356,842 +0.09(+0.52%)
Sep 16, 2013 17.12 17.08 16.75 16.77 341,063 -0.01(-0.05%)
Sep 13, 2013 16.91 17.04 16.72 16.77 292,620 -0.07(-0.42%)
Sep 12, 2013 16.82 17.11 16.82 16.85 369,354 -0.02(-0.10%)
Sep 11, 2013 16.71 17.06 16.65 16.86 1,058,775 +0.17(+1.00%)
Sep 10, 2013 16.95 17.07 16.56 16.70 375,930 -0.21(-1.24%)
Sep 09, 2013 16.07 17.00 16.05 16.91 406,904 +0.92(+5.76%)
Sep 06, 2013 15.85 16.14 15.50 15.99 533,284 +0.28(+1.79%)
Sep 05, 2013 15.44 16.00 15.44 15.71 528,660 +0.33(+2.17%)
Sep 04, 2013 14.63 15.43 14.33 15.37 821,925 +0.74(+5.09%)
Sep 03, 2013 14.79 14.86 14.38 14.63 436,831 +0.04(+0.30%)
Aug 30, 2013 14.73 14.83 14.47 14.58 264,220 -0.18(-1.25%)
Aug 29, 2013 14.44 14.84 14.29 14.77 422,760 +0.25(+1.69%)
Aug 28, 2013 14.82 14.86 14.36 14.52 491,875 -0.32(-2.13%)
Aug 27, 2013 14.78 14.91 14.68 14.84 855,503 -0.06(-0.41%)
Aug 26, 2013 14.93 15.01 14.83 14.90 518,393 -0.07(-0.47%)
Aug 23, 2013 15.26 15.26 14.86 14.97 337,881 -0.21(-1.39%)
Aug 22, 2013 14.92 15.19 14.80 15.18 354,260 +0.11(+0.76%)
Aug 21, 2013 15.06 15.36 14.86 15.07 266,174 -0.09(-0.58%)
Aug 20, 2013 14.89 15.25 14.87 15.15 114,298 +0.31(+2.07%)
Aug 19, 2013 15.08 15.21 14.81 14.85 126,405 -0.29(-1.91%)
Aug 16, 2013 15.14 15.36 15.05 15.14 262,020 -0.10(-0.63%)
Aug 15, 2013 13.73 15.30 13.73 15.23 511,005 +0.29(+1.94%)
Aug 14, 2013 15.02 15.13 14.65 14.94 999,363 -0.12(-0.81%)
Aug 13, 2013 15.40 15.45 14.95 15.07 448,321 -0.36(-2.33%)
Aug 12, 2013 15.29 15.57 15.27 15.43 206,080 +0.08(+0.51%)
Aug 09, 2013 15.29 15.47 15.05 15.35 173,554 -0.05(-0.34%)
Aug 08, 2013 15.26 15.50 15.21 15.40 257,201 +0.22(+1.44%)
Aug 07, 2013 15.08 15.19 14.83 15.18 625,505 +0.00(+0.00%)
Aug 06, 2013 15.22 15.24 14.90 15.18 266,251 -0.06(-0.40%)
Aug 05, 2013 15.20 15.36 15.01 15.24 237,908 +0.04(+0.29%)
Aug 02, 2013 15.33 15.46 15.14 15.20 200,155 -0.14(-0.91%)
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.