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 (%)
Aug 30, 2013 14.75 14.84 14.49 14.60 263,945 -0.18(-1.25%)
Aug 29, 2013 14.46 14.85 14.31 14.78 422,321 +0.25(+1.69%)
Aug 28, 2013 14.84 14.87 14.37 14.54 491,364 -0.32(-2.13%)
Aug 27, 2013 14.79 14.92 14.70 14.85 854,614 -0.06(-0.41%)
Aug 26, 2013 14.95 15.03 14.84 14.91 517,855 -0.07(-0.47%)
Aug 23, 2013 15.27 15.27 14.87 14.99 337,530 -0.21(-1.39%)
Aug 22, 2013 14.93 15.20 14.82 15.20 353,892 +0.11(+0.76%)
Aug 21, 2013 15.07 15.38 14.88 15.08 265,898 -0.09(-0.58%)
Aug 20, 2013 14.91 15.27 14.89 15.17 114,179 +0.31(+2.07%)
Aug 19, 2013 15.10 15.22 14.83 14.86 126,273 -0.29(-1.91%)
Aug 16, 2013 15.15 15.38 15.06 15.15 261,748 -0.10(-0.63%)
Aug 15, 2013 13.74 15.32 13.74 15.25 510,474 +0.29(+1.94%)
Aug 14, 2013 15.04 15.14 14.67 14.96 998,325 -0.12(-0.81%)
Aug 13, 2013 15.42 15.47 14.97 15.08 447,855 -0.36(-2.33%)
Aug 12, 2013 15.31 15.59 15.28 15.44 205,866 +0.08(+0.51%)
Aug 09, 2013 15.31 15.49 15.06 15.36 173,374 -0.05(-0.34%)
Aug 08, 2013 15.27 15.51 15.22 15.42 256,934 +0.22(+1.44%)
Aug 07, 2013 15.10 15.20 14.84 15.20 624,855 +0.00(+0.00%)
Aug 06, 2013 15.24 15.25 14.91 15.20 265,974 -0.06(-0.40%)
Aug 05, 2013 15.21 15.37 15.03 15.26 237,660 +0.04(+0.29%)
Aug 02, 2013 15.34 15.48 15.16 15.21 199,947 -0.14(-0.91%)
Aug 01, 2013 15.14 15.38 15.03 15.35 882,243 +0.42(+2.82%)
Jul 31, 2013 14.56 15.26 14.39 14.93 794,841 +0.59(+4.10%)
Jul 30, 2013 14.13 14.44 14.03 14.34 256,620 +0.23(+1.62%)
Jul 29, 2013 14.17 14.23 13.95 14.12 280,760 -0.05(-0.37%)
Jul 26, 2013 14.57 14.69 14.11 14.17 795,530 -0.50(-3.41%)
Jul 25, 2013 14.57 14.84 14.11 14.67 533,778 +0.04(+0.24%)
Jul 24, 2013 15.03 15.10 14.59 14.63 303,633 -0.32(-2.11%)
Jul 23, 2013 14.87 15.15 14.83 14.95 879,381 +0.11(+0.71%)
Jul 22, 2013 15.27 15.21 14.60 14.84 474,310 -0.37(-2.42%)
Jul 19, 2013 14.99 15.34 14.98 15.21 291,207 +0.15(+0.99%)
Jul 18, 2013 15.18 15.52 15.02 15.06 376,614 -0.11(-0.75%)
Jul 17, 2013 15.18 15.35 14.95 15.18 200,535 +0.04(+0.29%)
Jul 16, 2013 15.40 15.45 15.07 15.13 338,202 -0.20(-1.32%)
Jul 15, 2013 15.29 15.50 15.28 15.34 253,298 +0.09(+0.58%)
Jul 12, 2013 14.94 15.30 14.83 15.25 261,529 +0.31(+2.05%)
Jul 11, 2013 14.84 15.03 14.82 14.94 569,193 +0.30(+2.04%)
Jul 10, 2013 14.67 14.75 14.39 14.64 693,591 -0.03(-0.18%)
Jul 09, 2013 14.92 14.94 14.34 14.67 1,082,405 -0.27(-1.82%)
Jul 08, 2013 15.01 15.29 14.92 14.94 303,369 -0.01(-0.06%)
Jul 05, 2013 14.96 14.98 14.41 14.95 301,313 +0.18(+1.25%)
Jul 03, 2013 14.65 14.90 14.65 14.77 192,781 +0.01(+0.06%)
Jul 02, 2013 14.82 15.02 14.68 14.76 309,171 -0.11(-0.71%)
Jul 01, 2013 14.82 15.00 14.69 14.86 288,361 +0.09(+0.59%)
Jun 28, 2013 14.68 15.17 14.56 14.77 788,803 +0.42(+2.93%)
Jun 26, 2013 14.53 14.84 14.26 14.35 427,472 -0.08(-0.55%)
Jun 25, 2013 14.44 14.62 14.26 14.43 490,009 +0.16(+1.11%)
Jun 24, 2013 14.81 14.83 13.93 14.27 685,416 -0.56(-3.78%)
Jun 21, 2013 14.91 15.43 13.98 14.84 4,234,628 -0.03(-0.18%)
Jun 20, 2013 15.66 15.66 14.77 14.86 865,008 -0.72(-4.62%)
Jun 19, 2013 15.77 15.92 15.55 15.58 375,962 -0.20(-1.28%)
Jun 18, 2013 15.85 16.04 15.63 15.78 691,040 -0.01(-0.06%)
Jun 17, 2013 15.66 16.53 15.55 15.79 752,335 +0.25(+1.58%)
Jun 14, 2013 15.59 15.77 15.48 15.55 185,452 -0.04(-0.23%)
Jun 13, 2013 15.08 15.64 14.98 15.58 185,128 +0.50(+3.32%)
Jun 12, 2013 15.20 15.36 14.95 15.08 488,757 +0.00(+0.00%)
Jun 11, 2013 15.20 15.38 14.97 15.08 647,124 -0.37(-2.38%)
Jun 10, 2013 15.68 15.72 15.25 15.45 750,257 -0.18(-1.18%)
Jun 07, 2013 16.18 16.59 15.54 15.63 754,800 -0.71(-4.34%)
Jun 06, 2013 16.02 16.34 15.87 16.34 783,325 +0.28(+1.74%)
Jun 05, 2013 15.95 16.24 15.79 16.06 942,132 +0.07(+0.44%)
Jun 04, 2013 16.10 16.25 15.94 15.99 892,666 -0.12(-0.76%)
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.