Quanex Building Products Corp (NY: NX )

25.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 19.12 19.18 18.80 18.84 128,822 -0.41(-2.13%)
Sep 27, 2012 19.05 19.38 18.55 19.25 172,479 +0.30(+1.58%)
Sep 26, 2012 19.59 19.59 18.83 18.95 173,644 -0.62(-3.17%)
Sep 25, 2012 20.12 20.36 19.55 19.57 280,278 -0.43(-2.15%)
Sep 24, 2012 19.96 20.23 19.88 20.00 318,358 -0.01(-0.05%)
Sep 21, 2012 20.16 20.25 19.91 20.01 520,087 +0.10(+0.50%)
Sep 20, 2012 19.99 20.02 19.77 19.91 261,895 -0.10(-0.50%)
Sep 19, 2012 19.87 20.13 19.76 20.01 446,570 +0.19(+0.96%)
Sep 18, 2012 19.23 19.84 19.19 19.82 395,800 +0.52(+2.69%)
Sep 17, 2012 19.01 19.44 19.00 19.30 462,371 +0.27(+1.42%)
Sep 14, 2012 18.26 19.14 18.26 19.03 555,006 +0.89(+4.91%)
Sep 13, 2012 18.07 18.26 17.83 18.14 641,583 +0.07(+0.39%)
Sep 12, 2012 18.09 18.22 17.90 18.07 679,681 -0.03(-0.17%)
Sep 11, 2012 18.02 18.18 17.96 18.10 429,597 +0.12(+0.67%)
Sep 10, 2012 17.81 18.26 17.78 17.98 585,032 +0.16(+0.90%)
Sep 07, 2012 17.27 17.97 17.05 17.82 292,281 +0.62(+3.60%)
Sep 06, 2012 17.22 17.53 16.92 17.20 229,202 +0.18(+1.06%)
Sep 05, 2012 17.39 17.40 16.88 17.02 256,662 -0.45(-2.58%)
Sep 04, 2012 16.82 18.69 16.82 17.47 464,609 -0.03(-0.17%)
Aug 31, 2012 17.64 17.73 17.37 17.50 324,336 +0.00(+0.00%)
Aug 30, 2012 17.59 17.69 17.46 17.50 90,076 -0.17(-0.96%)
Aug 29, 2012 17.69 17.83 17.63 17.67 134,422 +0.02(+0.11%)
Aug 27, 2012 17.82 17.84 17.54 17.65 195,506 -0.13(-0.73%)
Aug 24, 2012 17.71 17.94 17.68 17.78 115,375 -0.03(-0.17%)
Aug 23, 2012 17.94 17.94 17.74 17.81 116,813 -0.14(-0.78%)
Aug 22, 2012 17.91 18.05 17.81 17.95 173,991 +0.06(+0.34%)
Aug 21, 2012 18.14 18.31 17.89 17.89 303,563 -0.19(-1.05%)
Aug 20, 2012 18.14 18.21 18.05 18.08 377,155 -0.07(-0.39%)
Aug 17, 2012 18.36 18.36 18.11 18.15 331,249 -0.21(-1.14%)
Aug 16, 2012 17.75 18.58 17.56 18.36 303,336 +0.63(+3.55%)
Aug 15, 2012 17.44 17.80 17.39 17.73 173,735 +0.13(+0.74%)
Aug 14, 2012 18.24 18.34 17.57 17.60 291,737 -0.46(-2.55%)
Aug 13, 2012 18.09 18.20 17.82 18.06 219,742 -0.09(-0.50%)
Aug 10, 2012 18.20 18.28 18.06 18.15 156,494 -0.10(-0.55%)
Aug 09, 2012 18.12 18.43 17.96 18.25 222,071 +0.31(+1.73%)
Aug 08, 2012 17.91 18.27 17.75 17.94 204,973 -0.02(-0.11%)
Aug 07, 2012 17.97 18.02 17.63 17.96 379,598 +0.19(+1.07%)
Aug 06, 2012 17.67 18.06 17.67 17.77 218,124 +0.18(+1.02%)
Aug 03, 2012 17.36 17.83 17.36 17.59 212,844 +0.58(+3.41%)
Aug 02, 2012 16.48 17.10 16.48 17.01 290,961 +0.41(+2.47%)
Aug 01, 2012 17.02 17.10 16.59 16.60 267,427 -0.30(-1.78%)
Jul 31, 2012 17.32 17.54 16.89 16.90 184,058 -0.49(-2.82%)
Jul 30, 2012 17.64 17.73 17.21 17.39 142,690 -0.27(-1.53%)
Jul 27, 2012 17.16 17.80 17.10 17.66 157,407 +0.57(+3.34%)
Jul 26, 2012 17.18 17.25 16.76 17.09 179,358 +0.31(+1.85%)
Jul 25, 2012 17.65 17.65 16.64 16.78 203,404 -0.68(-3.89%)
Jul 24, 2012 17.69 17.80 17.36 17.46 289,434 -0.22(-1.24%)
Jul 23, 2012 17.40 17.76 17.28 17.68 169,428 -0.12(-0.67%)
Jul 20, 2012 18.04 18.12 17.75 17.80 358,964 -0.41(-2.25%)
Jul 19, 2012 18.55 18.55 18.07 18.21 180,163 -0.25(-1.35%)
Jul 18, 2012 18.19 18.59 18.14 18.46 322,247 +0.25(+1.37%)
Jul 17, 2012 18.31 18.31 18.08 18.21 208,230 +0.02(+0.11%)
Jul 16, 2012 18.68 18.74 18.12 18.19 271,008 -0.58(-3.09%)
Jul 13, 2012 18.29 18.89 18.10 18.77 635,102 +0.55(+3.02%)
Jul 12, 2012 17.80 18.39 17.78 18.22 274,329 +0.20(+1.11%)
Jul 11, 2012 18.00 18.26 17.84 18.02 232,638 +0.00(+0.00%)
Jul 10, 2012 18.31 18.42 17.87 18.02 461,880 -0.17(-0.93%)
Jul 09, 2012 18.04 18.35 17.95 18.19 416,649 +0.10(+0.55%)
Jul 06, 2012 18.04 18.16 18.00 18.09 360,478 -0.22(-1.20%)
Jul 05, 2012 17.98 18.42 17.88 18.31 671,466 +0.25(+1.38%)
Jul 03, 2012 17.97 18.07 17.86 18.06 305,695 +0.14(+0.78%)
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.