Quanex Building Products Corp (NY: NX )

24.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 14.41 14.52 13.73 14.36 354,389 +0.02(+0.14%)
Sep 29, 2009 14.53 14.75 14.29 14.34 185,266 -0.19(-1.31%)
Sep 28, 2009 14.39 14.95 14.00 14.53 273,969 +0.18(+1.25%)
Sep 25, 2009 14.38 14.72 14.21 14.35 435,735 -0.07(-0.49%)
Sep 24, 2009 14.62 14.64 13.94 14.42 419,233 -0.16(-1.10%)
Sep 23, 2009 14.38 14.97 14.27 14.58 367,358 +0.22(+1.53%)
Sep 22, 2009 14.35 14.55 14.18 14.36 376,786 +0.21(+1.48%)
Sep 21, 2009 14.52 14.74 13.84 14.15 425,062 -0.66(-4.46%)
Sep 18, 2009 14.54 15.16 14.46 14.81 365,341 -0.11(-0.74%)
Sep 17, 2009 14.58 15.03 14.43 14.92 408,040 +0.57(+3.97%)
Sep 16, 2009 14.27 14.58 14.16 14.35 338,648 +0.07(+0.49%)
Sep 15, 2009 14.37 14.48 14.12 14.28 262,334 -0.15(-1.04%)
Sep 14, 2009 14.27 14.48 14.17 14.43 379,876 +0.04(+0.28%)
Sep 11, 2009 14.47 14.57 14.22 14.39 365,872 +0.01(+0.07%)
Sep 10, 2009 14.28 14.48 14.12 14.38 819,415 +0.05(+0.35%)
Sep 09, 2009 14.48 14.52 14.16 14.33 350,856 -0.07(-0.49%)
Sep 08, 2009 14.42 14.74 14.19 14.40 371,562 +0.18(+1.27%)
Sep 04, 2009 14.05 14.27 13.78 14.22 441,118 +0.10(+0.71%)
Sep 03, 2009 13.64 14.61 13.64 14.12 1,161,414 +0.75(+5.61%)
Sep 02, 2009 13.22 13.59 12.60 13.37 436,371 +0.07(+0.53%)
Sep 01, 2009 13.33 13.67 12.60 13.30 297,507 -0.17(-1.26%)
Aug 31, 2009 13.51 13.70 13.32 13.47 146,093 -0.22(-1.61%)
Aug 28, 2009 13.92 14.17 13.56 13.69 137,945 -0.14(-1.01%)
Aug 27, 2009 13.61 13.88 13.36 13.83 174,894 +0.03(+0.22%)
Aug 26, 2009 13.94 14.03 13.64 13.80 157,831 -0.12(-0.86%)
Aug 25, 2009 14.43 14.54 13.89 13.92 284,562 -0.48(-3.33%)
Aug 24, 2009 14.70 14.70 14.38 14.40 229,808 -0.18(-1.23%)
Aug 21, 2009 14.54 14.84 14.34 14.58 393,675 +0.28(+1.96%)
Aug 20, 2009 13.72 15.08 13.72 14.30 624,237 +0.92(+6.88%)
Aug 19, 2009 13.20 13.53 13.17 13.38 165,272 +0.06(+0.45%)
Aug 18, 2009 13.44 13.44 13.00 13.32 254,998 +0.07(+0.51%)
Aug 17, 2009 13.20 13.56 13.20 13.25 200,087 -0.19(-1.40%)
Aug 14, 2009 13.56 13.60 13.20 13.44 330,369 -0.10(-0.74%)
Aug 13, 2009 13.66 13.81 13.35 13.54 428,417 +0.02(+0.15%)
Aug 12, 2009 12.90 13.73 12.90 13.52 315,285 +0.68(+5.30%)
Aug 11, 2009 13.00 13.15 12.80 12.84 141,107 -0.23(-1.76%)
Aug 10, 2009 13.36 13.60 12.84 13.07 321,971 -0.34(-2.54%)
Aug 07, 2009 12.10 13.96 12.08 13.41 1,022,349 +1.51(+12.69%)
Aug 06, 2009 11.81 12.00 11.69 11.90 245,883 +0.14(+1.19%)
Aug 05, 2009 12.00 12.00 11.60 11.76 169,236 -0.26(-2.16%)
Aug 04, 2009 11.75 12.06 11.75 12.02 204,541 +0.12(+1.01%)
Aug 03, 2009 12.01 12.09 11.70 11.90 222,812 +0.01(+0.08%)
Jul 31, 2009 11.87 12.01 11.75 11.89 228,139 +0.01(+0.08%)
Jul 30, 2009 12.14 12.14 11.81 11.88 148,887 -0.12(-1.00%)
Jul 29, 2009 11.55 12.00 11.49 12.00 154,104 +0.29(+2.48%)
Jul 28, 2009 11.58 11.93 11.57 11.71 213,475 -0.01(-0.09%)
Jul 27, 2009 11.85 11.87 11.51 11.72 238,633 -0.12(-1.01%)
Jul 24, 2009 11.91 12.22 11.76 11.84 1,100 -0.16(-1.33%)
Jul 23, 2009 11.90 12.13 11.75 12.00 386,061 +0.13(+1.10%)
Jul 22, 2009 12.00 12.17 11.83 11.87 108,985 -0.25(-2.06%)
Jul 21, 2009 12.03 12.12 11.64 12.12 76,515 +0.21(+1.76%)
Jul 20, 2009 12.17 12.42 11.79 11.91 142,275 -0.12(-1.00%)
Jul 17, 2009 11.89 12.29 11.85 12.03 121,016 +0.06(+0.50%)
Jul 16, 2009 11.72 12.01 11.62 11.97 86,124 -0.01(-0.08%)
Jul 15, 2009 11.27 11.99 11.27 11.98 178,790 +0.95(+8.61%)
Jul 14, 2009 10.78 11.11 10.48 11.03 163,768 +0.21(+1.94%)
Jul 13, 2009 10.28 10.84 10.27 10.82 150,311 +0.60(+5.87%)
Jul 10, 2009 10.04 10.52 9.950 10.22 134,749 +0.13(+1.29%)
Jul 09, 2009 10.46 10.62 10.04 10.09 151,379 -0.25(-2.42%)
Jul 08, 2009 10.80 10.92 9.730 10.34 226,776 -0.30(-2.82%)
Jul 07, 2009 10.51 10.94 10.45 10.64 147,857 +0.20(+1.92%)
Jul 06, 2009 11.01 11.26 10.30 10.44 184,113 -0.71(-6.37%)
Jul 02, 2009 11.68 11.68 11.15 11.15 130,042 -0.83(-6.93%)
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.