Quanex Building Products Corp (NY: NX )

28.69 +0.41 (+1.45%)
Streaming Delayed Price Updated: 9:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 13.33 13.71 12.93 13.65 263,531 +0.48(+3.64%)
Nov 27, 2009 13.17 13.45 13.09 13.17 67,097 -0.58(-4.23%)
Nov 25, 2009 13.85 13.89 13.54 13.76 125,790 -0.04(-0.31%)
Nov 24, 2009 13.66 13.88 13.49 13.80 143,082 +0.12(+0.86%)
Nov 23, 2009 13.44 13.90 13.44 13.68 161,984 +0.50(+3.77%)
Nov 20, 2009 13.05 13.19 12.94 13.18 119,318 +0.06(+0.45%)
Nov 19, 2009 13.17 13.33 12.95 13.12 155,999 -0.24(-1.77%)
Nov 18, 2009 13.40 13.59 13.06 13.36 144,202 -0.08(-0.56%)
Nov 17, 2009 13.53 13.60 13.28 13.44 103,623 -0.19(-1.36%)
Nov 16, 2009 13.14 13.78 13.14 13.62 171,826 +0.67(+5.14%)
Nov 13, 2009 12.72 13.10 12.62 12.96 104,075 +0.27(+2.13%)
Nov 12, 2009 13.18 13.29 12.55 12.69 154,392 -0.51(-3.83%)
Nov 11, 2009 13.28 13.32 12.96 13.19 116,666 +0.12(+0.90%)
Nov 10, 2009 12.87 13.17 12.83 13.07 354,560 +0.07(+0.52%)
Nov 09, 2009 12.78 13.05 12.69 13.01 206,256 +0.42(+3.35%)
Nov 06, 2009 12.47 12.69 12.29 12.58 154,527 -0.03(-0.27%)
Nov 05, 2009 12.22 12.69 12.11 12.62 288,236 +0.58(+4.83%)
Nov 04, 2009 12.31 12.73 12.01 12.04 468,522 -0.28(-2.26%)
Nov 03, 2009 12.11 12.37 11.98 12.32 417,037 +0.13(+1.04%)
Nov 02, 2009 12.59 12.96 12.15 12.19 773,263 -0.34(-2.69%)
Oct 30, 2009 12.93 12.98 12.48 12.53 409,507 -0.55(-4.19%)
Oct 29, 2009 12.96 13.12 12.68 13.07 256,224 +0.26(+2.04%)
Oct 28, 2009 13.52 13.69 12.77 12.81 421,058 -0.77(-5.70%)
Oct 27, 2009 13.76 14.09 13.57 13.59 388,172 -0.15(-1.10%)
Oct 26, 2009 13.70 14.04 13.60 13.74 494,097 +0.01(+0.06%)
Oct 23, 2009 13.72 13.86 13.65 13.73 401,735 -0.24(-1.75%)
Oct 22, 2009 13.50 14.07 13.45 13.97 317,092 +0.40(+2.98%)
Oct 21, 2009 13.43 14.01 13.39 13.57 314,039 +0.07(+0.50%)
Oct 20, 2009 13.20 13.58 13.19 13.50 504,481 -0.01(-0.06%)
Oct 19, 2009 13.49 13.72 13.33 13.51 276,147 +0.05(+0.38%)
Oct 16, 2009 13.41 13.56 13.06 13.46 317,266 -0.02(-0.12%)
Oct 15, 2009 13.68 13.70 13.26 13.48 310,801 -0.38(-2.74%)
Oct 14, 2009 13.37 13.87 13.36 13.86 552,371 +0.73(+5.58%)
Oct 13, 2009 12.98 13.23 12.80 13.12 217,105 +0.08(+0.65%)
Oct 12, 2009 13.14 13.24 12.91 13.04 171,200 -0.17(-1.28%)
Oct 09, 2009 13.31 13.36 13.06 13.21 234,973 -0.08(-0.63%)
Oct 08, 2009 13.11 13.58 12.92 13.29 811,537 +0.45(+3.54%)
Oct 07, 2009 12.90 13.07 12.71 12.84 458,244 -0.10(-0.78%)
Oct 06, 2009 12.45 13.03 12.43 12.94 319,941 +0.57(+4.63%)
Oct 05, 2009 12.02 12.42 11.95 12.37 458,324 +0.42(+3.53%)
Oct 02, 2009 11.62 11.95 11.57 11.94 634,227 +0.08(+0.71%)
Oct 01, 2009 11.94 11.94 11.62 11.86 647,019 -0.24(-1.95%)
Sep 30, 2009 12.14 12.23 11.57 12.10 420,717 +0.02(+0.14%)
Sep 29, 2009 12.24 12.42 12.04 12.08 219,940 -0.16(-1.31%)
Sep 28, 2009 12.12 12.59 11.79 12.24 325,245 +0.15(+1.26%)
Sep 25, 2009 12.11 12.40 11.97 12.09 517,288 -0.06(-0.49%)
Sep 24, 2009 12.32 12.33 11.74 12.15 497,697 -0.13(-1.10%)
Sep 23, 2009 12.11 12.61 12.02 12.28 436,113 +0.19(+1.53%)
Sep 22, 2009 12.09 12.26 11.94 12.10 447,306 +0.18(+1.48%)
Sep 21, 2009 12.23 12.42 11.66 11.92 504,617 -0.56(-4.46%)
Sep 18, 2009 12.25 12.77 12.18 12.48 433,719 -0.09(-0.74%)
Sep 17, 2009 12.28 12.66 12.15 12.57 484,409 +0.48(+3.97%)
Sep 16, 2009 12.02 12.28 11.93 12.09 402,030 +0.06(+0.49%)
Sep 15, 2009 12.10 12.20 11.89 12.03 311,433 -0.13(-1.04%)
Sep 14, 2009 12.02 12.20 11.94 12.15 450,974 +0.03(+0.28%)
Sep 11, 2009 12.19 12.27 11.98 12.12 434,349 +0.03(+0.28%)
Sep 10, 2009 12.00 12.17 11.87 12.09 974,812 +0.04(+0.35%)
Sep 09, 2009 12.17 12.21 11.90 12.05 417,394 -0.06(-0.49%)
Sep 08, 2009 12.12 12.39 11.93 12.10 442,026 +0.15(+1.27%)
Sep 04, 2009 11.81 12.00 11.58 11.95 524,773 +0.08(+0.71%)
Sep 03, 2009 11.47 12.28 11.47 11.87 1,381,670 +0.63(+5.61%)
Sep 02, 2009 11.11 11.42 10.59 11.24 519,126 +0.06(+0.53%)
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.