Quanex Building Products Corp (NY: NX )

28.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 15.83 15.94 15.41 15.61 157,832 -0.09(-0.56%)
Nov 27, 2013 15.76 16.04 15.69 15.69 125,824 -0.03(-0.17%)
Nov 26, 2013 15.35 15.79 15.00 15.72 260,314 +0.39(+2.57%)
Nov 25, 2013 15.47 15.50 15.27 15.33 120,816 -0.10(-0.62%)
Nov 22, 2013 15.53 15.59 15.33 15.42 130,136 -0.06(-0.40%)
Nov 21, 2013 15.27 15.58 15.13 15.48 211,011 +0.27(+1.78%)
Nov 20, 2013 15.56 15.95 15.13 15.21 336,216 -0.28(-1.81%)
Nov 19, 2013 15.53 15.72 15.42 15.49 103,914 -0.06(-0.39%)
Nov 18, 2013 15.85 15.97 15.55 15.55 175,392 -0.27(-1.71%)
Nov 15, 2013 15.99 16.17 15.74 15.83 354,318 -0.19(-1.20%)
Nov 14, 2013 15.80 16.09 15.55 16.02 493,571 +0.73(+4.75%)
Nov 12, 2013 15.31 15.41 15.13 15.29 215,795 -0.02(-0.11%)
Nov 11, 2013 15.09 15.44 15.04 15.31 493,607 +0.20(+1.33%)
Nov 08, 2013 15.41 15.41 15.07 15.11 298,446 -0.33(-2.15%)
Nov 07, 2013 15.61 15.91 15.44 15.44 289,687 -0.10(-0.68%)
Nov 06, 2013 15.52 15.75 15.41 15.55 269,773 +0.13(+0.85%)
Nov 05, 2013 15.43 15.74 15.39 15.41 395,915 -0.06(-0.40%)
Nov 04, 2013 15.38 15.64 15.38 15.48 341,294 +0.13(+0.86%)
Nov 01, 2013 15.53 15.64 15.14 15.34 268,967 -0.21(-1.35%)
Oct 31, 2013 15.80 15.83 15.48 15.55 269,111 -0.28(-1.77%)
Oct 30, 2013 16.09 16.25 15.80 15.83 258,823 -0.28(-1.74%)
Oct 29, 2013 16.28 16.38 16.08 16.11 278,131 -0.10(-0.59%)
Oct 28, 2013 15.93 16.32 15.85 16.21 329,396 +0.28(+1.76%)
Oct 25, 2013 15.95 16.21 15.85 15.93 525,997 +0.05(+0.33%)
Oct 24, 2013 15.95 16.07 15.84 15.88 513,324 -0.05(-0.33%)
Oct 23, 2013 15.83 16.14 15.83 15.93 546,761 +0.00(+0.00%)
Oct 22, 2013 15.86 16.24 15.86 15.93 426,160 +0.16(+1.00%)
Oct 21, 2013 15.84 15.98 15.70 15.77 213,880 -0.10(-0.61%)
Oct 18, 2013 15.90 16.36 15.78 15.87 752,379 +0.11(+0.72%)
Oct 17, 2013 15.67 15.85 15.67 15.76 668,758 +0.00(+0.00%)
Oct 16, 2013 15.76 15.91 15.56 15.76 563,746 +0.07(+0.45%)
Oct 15, 2013 15.81 15.90 15.63 15.69 695,792 -0.22(-1.38%)
Oct 14, 2013 16.20 16.25 15.84 15.90 498,138 -0.36(-2.21%)
Oct 11, 2013 15.88 16.28 15.60 16.26 395,228 +0.31(+1.92%)
Oct 10, 2013 15.55 16.25 15.55 15.96 490,273 +0.59(+3.87%)
Oct 09, 2013 15.53 15.66 15.27 15.36 475,083 -0.18(-1.18%)
Oct 08, 2013 15.75 16.18 15.55 15.55 718,097 -0.18(-1.17%)
Oct 07, 2013 15.67 15.78 15.55 15.73 506,839 -0.08(-0.50%)
Oct 04, 2013 15.95 16.00 15.63 15.81 268,204 -0.11(-0.71%)
Oct 03, 2013 16.19 16.25 15.82 15.92 206,628 -0.35(-2.15%)
Oct 02, 2013 16.40 16.57 16.22 16.27 209,208 -0.18(-1.06%)
Oct 01, 2013 16.43 16.72 16.36 16.45 259,419 +0.02(+0.11%)
Sep 27, 2013 16.37 16.70 16.36 16.43 376,399 -0.06(-0.37%)
Sep 26, 2013 16.54 16.75 16.43 16.49 387,237 +0.04(+0.21%)
Sep 25, 2013 16.54 16.70 16.39 16.46 482,045 -0.04(-0.21%)
Sep 24, 2013 16.61 16.84 16.45 16.49 556,041 -0.11(-0.68%)
Sep 23, 2013 16.64 16.85 16.56 16.60 276,963 +0.04(+0.21%)
Sep 20, 2013 17.00 17.08 16.56 16.57 583,109 -0.35(-2.07%)
Sep 19, 2013 17.29 17.36 16.85 16.92 279,925 -0.28(-1.63%)
Sep 18, 2013 16.76 17.25 16.51 17.20 441,092 +0.41(+2.45%)
Sep 17, 2013 16.73 16.92 16.69 16.79 358,254 +0.09(+0.52%)
Sep 16, 2013 17.05 17.02 16.68 16.70 342,413 -0.01(-0.05%)
Sep 13, 2013 16.84 16.97 16.66 16.71 293,779 -0.07(-0.42%)
Sep 12, 2013 16.75 17.04 16.75 16.78 370,816 -0.02(-0.10%)
Sep 11, 2013 16.65 16.99 16.59 16.80 1,062,966 +0.17(+1.00%)
Sep 10, 2013 16.88 17.01 16.50 16.63 377,418 -0.21(-1.24%)
Sep 09, 2013 16.00 16.94 15.98 16.84 408,515 +0.92(+5.76%)
Sep 06, 2013 15.78 16.08 15.44 15.92 535,395 +0.28(+1.79%)
Sep 05, 2013 15.38 15.94 15.38 15.64 530,752 +0.33(+2.17%)
Sep 04, 2013 14.57 15.36 14.27 15.31 825,178 +0.74(+5.09%)
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.