Quanex Building Products Corp (NY: NX )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 11.46 11.62 11.30 11.42 172,267 -0.19(-1.61%)
Aug 28, 2009 11.80 12.02 11.50 11.61 162,659 -0.12(-1.01%)
Aug 27, 2009 11.54 11.77 11.33 11.73 206,228 +0.03(+0.22%)
Aug 26, 2009 11.82 11.90 11.57 11.70 186,108 -0.10(-0.86%)
Aug 25, 2009 12.24 12.33 11.78 11.80 335,545 -0.41(-3.33%)
Aug 24, 2009 12.47 12.47 12.20 12.21 270,981 -0.15(-1.23%)
Aug 21, 2009 12.33 12.59 12.16 12.36 464,207 +0.24(+1.96%)
Aug 20, 2009 11.64 12.79 11.64 12.13 736,078 +0.78(+6.88%)
Aug 19, 2009 11.19 11.47 11.17 11.35 194,882 +0.05(+0.45%)
Aug 18, 2009 11.40 11.40 11.02 11.30 300,684 +0.06(+0.51%)
Aug 17, 2009 11.19 11.50 11.19 11.24 235,935 -0.16(-1.40%)
Aug 14, 2009 11.50 11.53 11.19 11.40 389,559 -0.08(-0.74%)
Aug 13, 2009 11.58 11.71 11.32 11.48 505,174 +0.02(+0.15%)
Aug 12, 2009 10.94 11.64 10.94 11.47 371,772 +0.58(+5.30%)
Aug 11, 2009 11.02 11.15 10.86 10.89 166,388 -0.20(-1.76%)
Aug 10, 2009 11.33 11.53 10.89 11.08 379,656 -0.29(-2.54%)
Aug 07, 2009 10.26 11.84 10.24 11.37 1,205,517 +1.28(+12.69%)
Aug 06, 2009 10.02 10.18 9.914 10.09 289,936 +0.12(+1.19%)
Aug 05, 2009 10.18 10.18 9.837 9.973 199,557 -0.22(-2.16%)
Aug 04, 2009 9.965 10.23 9.965 10.19 241,187 +0.10(+1.01%)
Aug 03, 2009 10.19 10.25 9.922 10.09 262,732 +0.01(+0.08%)
Jul 31, 2009 10.07 10.19 9.965 10.08 269,013 +0.01(+0.08%)
Jul 30, 2009 10.30 10.30 10.02 10.07 175,562 -0.10(-1.00%)
Jul 29, 2009 9.795 10.18 9.744 10.18 181,714 +0.25(+2.48%)
Jul 28, 2009 9.821 10.12 9.812 9.931 251,722 -0.01(-0.09%)
Jul 27, 2009 10.05 10.07 9.761 9.939 281,387 -0.10(-1.01%)
Jul 24, 2009 10.10 10.36 9.973 10.04 1,297 -0.14(-1.33%)
Jul 23, 2009 10.09 10.29 9.965 10.18 455,229 +0.11(+1.10%)
Jul 22, 2009 10.18 10.32 10.03 10.07 128,511 -0.21(-2.06%)
Jul 21, 2009 10.20 10.28 9.871 10.28 90,223 +0.18(+1.76%)
Jul 20, 2009 10.32 10.53 9.999 10.10 167,765 -0.10(-1.00%)
Jul 17, 2009 10.08 10.42 10.05 10.20 142,697 +0.05(+0.50%)
Jul 16, 2009 9.939 10.19 9.854 10.15 101,554 -0.01(-0.08%)
Jul 15, 2009 9.558 10.17 9.555 10.16 210,822 +0.81(+8.61%)
Jul 14, 2009 9.142 9.422 8.888 9.354 193,109 +0.18(+1.94%)
Jul 13, 2009 8.718 9.193 8.710 9.176 177,241 +0.51(+5.87%)
Jul 10, 2009 8.514 8.922 8.438 8.667 158,891 +0.11(+1.29%)
Jul 09, 2009 8.871 9.006 8.514 8.557 178,500 -0.21(-2.42%)
Jul 08, 2009 9.159 9.261 8.252 8.769 267,406 -0.25(-2.82%)
Jul 07, 2009 8.913 9.278 8.862 9.023 174,347 +0.17(+1.92%)
Jul 06, 2009 9.337 9.549 8.735 8.854 217,099 -0.60(-6.37%)
Jul 02, 2009 9.905 9.905 9.456 9.456 153,340 -0.70(-6.93%)
Jul 01, 2009 9.642 10.24 9.625 10.16 237,352 +0.64(+6.77%)
Jun 30, 2009 9.583 9.795 9.363 9.515 155,699 +0.00(+0.00%)
Jun 29, 2009 9.787 9.914 9.303 9.515 142,543 -0.25(-2.52%)
Jun 26, 2009 9.634 9.939 9.286 9.761 397,856 +0.08(+0.88%)
Jun 25, 2009 9.524 9.685 9.337 9.676 140,433 +0.38(+4.11%)
Jun 24, 2009 9.100 9.515 9.100 9.295 216,048 +0.33(+3.69%)
Jun 23, 2009 8.922 9.685 8.735 8.964 259,787 +0.15(+1.73%)
Jun 22, 2009 9.295 9.464 8.743 8.811 303,717 -0.59(-6.31%)
Jun 19, 2009 9.498 9.837 9.091 9.405 235,459 +0.06(+0.64%)
Jun 18, 2009 9.117 9.447 8.828 9.346 140,784 +0.25(+2.80%)
Jun 17, 2009 8.989 9.261 8.531 9.091 127,795 +0.10(+1.13%)
Jun 16, 2009 9.380 9.642 8.981 8.989 116,199 -0.25(-2.66%)
Jun 15, 2009 9.439 9.439 8.930 9.235 144,991 -0.31(-3.20%)
Jun 12, 2009 9.693 9.693 9.201 9.541 136,556 -0.23(-2.34%)
Jun 11, 2009 9.888 10.23 9.710 9.770 160,152 -0.05(-0.52%)
Jun 10, 2009 10.24 10.35 9.566 9.821 207,402 -0.33(-3.26%)
Jun 09, 2009 10.13 10.42 9.744 10.15 169,279 +0.14(+1.35%)
Jun 08, 2009 10.13 10.34 9.651 10.02 116,474 -0.25(-2.40%)
Jun 05, 2009 10.60 10.60 10.09 10.26 120,969 -0.17(-1.63%)
Jun 04, 2009 10.53 10.63 10.07 10.43 232,807 -0.06(-0.57%)
Jun 03, 2009 10.35 10.51 10.07 10.49 228,878 +0.07(+0.65%)
Jun 02, 2009 10.31 10.73 10.12 10.42 243,050 -0.01(-0.08%)
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.