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 (%)
Jul 30, 2010 14.97 15.25 14.64 14.97 320,715 +0.09(+0.63%)
Jul 29, 2010 15.13 15.48 14.68 14.88 212,585 -0.15(-1.02%)
Jul 28, 2010 15.03 15.73 14.94 15.03 1,575 -0.69(-4.39%)
Jul 27, 2010 16.78 16.78 15.68 15.72 283,621 -0.86(-5.19%)
Jul 26, 2010 16.28 16.73 16.08 16.58 292,223 +0.43(+2.63%)
Jul 23, 2010 15.40 16.18 15.27 16.16 297,367 +0.64(+4.11%)
Jul 22, 2010 15.09 15.66 14.92 15.52 320,389 +0.67(+4.53%)
Jul 21, 2010 14.85 15.20 14.63 14.85 287,342 +0.07(+0.46%)
Jul 20, 2010 13.77 14.81 13.73 14.78 502,318 +0.79(+5.66%)
Jul 19, 2010 14.62 14.68 13.90 13.99 493,487 -0.53(-3.64%)
Jul 16, 2010 14.51 15.16 14.49 14.51 594,674 -0.71(-4.64%)
Jul 15, 2010 15.38 15.42 15.04 15.22 291,337 -0.12(-0.78%)
Jul 14, 2010 15.54 15.57 14.98 15.34 319,365 -0.26(-1.64%)
Jul 13, 2010 15.59 15.73 14.96 15.59 3,852 +0.66(+4.39%)
Jul 12, 2010 15.60 15.65 14.88 14.94 191,697 -0.71(-4.57%)
Jul 09, 2010 15.65 15.69 15.24 15.65 188,011 +0.37(+2.45%)
Jul 08, 2010 15.28 15.35 14.77 15.28 1,171 +0.37(+2.45%)
Jul 07, 2010 14.03 14.94 13.98 14.91 686,254 +0.81(+5.73%)
Jul 06, 2010 14.11 15.13 14.04 14.11 2,257 -0.60(-4.11%)
Jul 02, 2010 14.71 15.11 14.57 14.71 315,960 -0.04(-0.29%)
Jul 01, 2010 14.64 14.88 13.99 14.75 564,243 +0.03(+0.23%)
Jun 30, 2010 14.72 15.43 14.61 14.72 5,382 -0.45(-2.97%)
Jun 29, 2010 15.66 15.71 14.98 15.17 558,454 -0.92(-5.71%)
Jun 25, 2010 16.09 16.22 15.72 16.09 940,643 +0.09(+0.59%)
Jun 24, 2010 15.99 16.50 15.82 15.99 231 -0.12(-0.74%)
Jun 23, 2010 15.80 16.53 15.54 16.11 696,187 +0.25(+1.56%)
Jun 22, 2010 15.87 16.44 15.79 15.87 1,133 -0.20(-1.27%)
Jun 21, 2010 16.57 16.60 15.99 16.07 972,881 -0.44(-2.68%)
Jun 18, 2010 16.51 17.44 16.17 16.51 5,904,693 -0.88(-5.04%)
Jun 17, 2010 17.39 17.95 17.25 17.39 219 -0.14(-0.83%)
Jun 16, 2010 17.35 17.73 17.21 17.54 536,863 +0.04(+0.24%)
Jun 15, 2010 17.49 17.59 17.27 17.49 1,971 +0.25(+1.43%)
Jun 14, 2010 17.56 18.04 17.14 17.25 403,742 -0.16(-0.93%)
Jun 11, 2010 16.72 17.62 16.51 17.41 717,509 +0.46(+2.71%)
Jun 10, 2010 16.95 17.08 16.31 16.95 1,835 +0.92(+5.72%)
Jun 09, 2010 16.07 16.50 15.93 16.03 422,486 +0.10(+0.64%)
Jun 08, 2010 15.99 16.18 15.53 15.93 586,660 -0.02(-0.11%)
Jun 07, 2010 16.73 16.85 15.85 15.95 522,091 -0.63(-3.79%)
Jun 04, 2010 16.58 17.25 16.52 16.58 455,097 -0.76(-4.36%)
Jun 03, 2010 17.33 17.54 17.14 17.33 600,810 +0.08(+0.49%)
Jun 02, 2010 17.25 17.64 16.97 17.25 755,033 +0.29(+1.70%)
Jun 01, 2010 16.96 17.47 16.86 16.96 1,601 +0.03(+0.15%)
May 28, 2010 16.93 17.20 16.43 16.93 1,383,673 +1.34(+8.61%)
May 27, 2010 15.40 15.68 15.22 15.59 297,047 +0.64(+4.26%)
May 26, 2010 14.95 15.45 14.78 14.95 1,606 +0.03(+0.17%)
May 25, 2010 14.56 15.05 14.15 14.93 298,006 -0.03(-0.17%)
May 24, 2010 14.85 15.47 14.59 14.95 292,097 +0.04(+0.29%)
May 21, 2010 14.49 15.03 14.36 14.91 518,091 +0.31(+2.15%)
May 20, 2010 14.64 15.00 14.59 14.60 737,056 -0.56(-3.70%)
May 19, 2010 15.57 15.86 15.04 15.16 335,949 -0.53(-3.36%)
May 18, 2010 16.44 16.52 15.56 15.68 2,471 -0.51(-3.15%)
May 17, 2010 16.42 16.77 15.62 16.19 288,881 -0.09(-0.57%)
May 14, 2010 16.29 16.51 15.89 16.29 227,842 -0.34(-2.04%)
May 13, 2010 16.99 17.19 16.41 16.63 277,773 -0.36(-2.10%)
May 12, 2010 16.34 17.01 16.25 16.98 328,530 +0.75(+4.61%)
May 11, 2010 16.00 16.39 15.86 16.24 375,224 +0.34(+2.14%)
May 10, 2010 15.77 15.98 15.72 15.90 649,578 +0.60(+3.94%)
May 07, 2010 16.11 16.11 15.06 15.29 541,789 -0.06(-0.39%)
May 06, 2010 16.12 16.38 14.90 15.35 511,296 -0.83(-5.14%)
May 05, 2010 16.09 16.27 15.97 16.18 342,095 +0.00(+0.00%)
May 04, 2010 16.14 16.29 15.84 16.18 287,550 -0.30(-1.80%)
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.