Quanex Building Products Corp (NY: NX )

38.41 -0.38 (-0.98%)
Streaming Delayed Price Updated: 1:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 7.275 7.861 6.944 7.776 397,086 +0.51(+7.01%)
Oct 30, 2008 7.250 7.683 7.106 7.267 490,369 +0.02(+0.23%)
Oct 29, 2008 7.131 7.734 6.851 7.250 608,210 +0.26(+3.77%)
Oct 28, 2008 7.556 7.874 6.596 6.987 942,762 -0.52(-6.90%)
Oct 27, 2008 8.676 8.863 7.505 7.505 344,984 -1.27(-14.51%)
Oct 24, 2008 8.829 9.126 8.685 8.778 280,175 -0.76(-7.93%)
Oct 23, 2008 10.20 10.20 9.381 9.534 262,542 -0.59(-5.87%)
Oct 22, 2008 10.72 10.81 9.865 10.13 218,351 -0.84(-7.66%)
Oct 21, 2008 11.57 11.61 10.97 10.97 181,714 -0.78(-6.65%)
Oct 20, 2008 11.70 11.93 11.26 11.75 170,864 +0.16(+1.39%)
Oct 17, 2008 11.44 13.02 10.71 11.59 379,841 -0.28(-2.36%)
Oct 16, 2008 10.42 12.15 10.12 11.87 1,189,271 +1.50(+14.50%)
Oct 15, 2008 11.80 11.94 10.37 10.37 267,243 -1.44(-12.22%)
Oct 14, 2008 12.46 12.87 10.99 11.81 272,939 -0.71(-5.69%)
Oct 13, 2008 11.25 12.52 11.25 12.52 286,219 +1.65(+15.14%)
Oct 10, 2008 9.338 11.41 8.489 10.87 406,840 +1.10(+11.29%)
Oct 09, 2008 11.04 11.10 9.623 9.771 398,933 -1.17(-10.71%)
Oct 08, 2008 11.13 12.04 10.69 10.94 328,105 -0.57(-4.94%)
Oct 07, 2008 12.62 12.69 11.11 11.51 232,155 -0.90(-7.25%)
Oct 06, 2008 12.25 12.66 11.72 12.41 226,392 +0.03(+0.27%)
Oct 03, 2008 12.76 13.25 12.34 12.38 205,413 -0.21(-1.69%)
Oct 02, 2008 12.85 12.86 12.45 12.59 264,466 -0.37(-2.88%)
Oct 01, 2008 12.80 13.15 12.61 12.96 442,801 +0.03(+0.20%)
Sep 30, 2008 12.45 12.94 12.28 12.94 340,162 +0.62(+5.03%)
Sep 29, 2008 12.90 12.90 12.23 12.32 383,307 -0.76(-5.84%)
Sep 26, 2008 13.07 13.30 12.34 13.08 0 -0.20(-1.53%)
Sep 25, 2008 13.56 13.67 13.28 13.29 181,541 -0.19(-1.39%)
Sep 24, 2008 13.38 13.74 13.24 13.47 211,792 +0.14(+1.08%)
Sep 23, 2008 14.39 14.39 13.25 13.33 207,183 -0.91(-6.38%)
Sep 22, 2008 15.34 15.34 13.97 14.24 201,354 -1.07(-6.99%)
Sep 19, 2008 13.42 15.31 10.76 15.31 0 +1.37(+9.81%)
Sep 18, 2008 13.85 14.11 13.18 13.94 429,250 +0.31(+2.31%)
Sep 17, 2008 14.38 14.47 13.48 13.63 231,602 -0.93(-6.41%)
Sep 16, 2008 13.06 14.84 13.06 14.56 230,019 +1.12(+8.34%)
Sep 15, 2008 14.02 14.43 13.26 13.44 135,978 -0.91(-6.33%)
Sep 12, 2008 14.47 15.43 14.25 14.35 219,856 -0.19(-1.29%)
Sep 11, 2008 13.52 14.60 13.29 14.53 209,895 +0.78(+5.68%)
Sep 10, 2008 14.09 14.27 13.61 13.75 232,390 -0.07(-0.49%)
Sep 09, 2008 14.57 14.98 13.82 13.82 140,477 -0.71(-4.91%)
Sep 08, 2008 14.01 14.60 14.01 14.53 316,014 +0.59(+4.20%)
Sep 05, 2008 14.23 14.47 13.80 13.95 0 -0.31(-2.20%)
Sep 04, 2008 14.72 14.72 14.25 14.26 200,533 -0.65(-4.38%)
Sep 03, 2008 14.57 14.96 14.05 14.92 243,428 +0.30(+2.03%)
Sep 02, 2008 14.32 14.71 14.24 14.62 197,641 +0.65(+4.62%)
Aug 29, 2008 14.00 14.11 13.84 13.97 213,695 +0.05(+0.37%)
Aug 28, 2008 13.27 13.96 13.16 13.92 195,455 +0.08(+0.61%)
Aug 27, 2008 13.59 13.89 13.58 13.84 176,496 +0.13(+0.93%)
Aug 26, 2008 13.97 14.17 13.58 13.71 183,310 -0.29(-2.06%)
Aug 25, 2008 14.13 14.17 13.67 14.00 224,670 -0.16(-1.14%)
Aug 22, 2008 14.01 14.32 13.91 14.16 209,795 +0.06(+0.42%)
Aug 21, 2008 14.05 14.31 13.91 14.10 112,045 -0.10(-0.72%)
Aug 20, 2008 13.70 14.28 13.58 14.20 265,071 +0.55(+4.04%)
Aug 19, 2008 13.57 13.79 13.46 13.65 101,359 +0.03(+0.19%)
Aug 18, 2008 13.52 14.01 13.46 13.63 157,960 +0.04(+0.31%)
Aug 15, 2008 13.53 13.80 13.01 13.58 0 +0.56(+4.30%)
Aug 14, 2008 13.12 13.27 12.90 13.02 249,734 -0.12(-0.90%)
Aug 13, 2008 12.67 13.42 12.56 13.14 600,018 +0.48(+3.75%)
Aug 12, 2008 12.78 12.81 12.58 12.67 233,634 -0.11(-0.86%)
Aug 11, 2008 12.78 13.02 12.58 12.78 457,422 +0.04(+0.33%)
Aug 08, 2008 12.62 12.92 12.50 12.73 549,487 +0.02(+0.13%)
Aug 07, 2008 12.78 12.88 12.63 12.72 313,270 -0.15(-1.19%)
Aug 06, 2008 13.23 13.23 12.63 12.87 297,214 -0.37(-2.76%)
Aug 05, 2008 13.15 13.35 12.93 13.23 201,982 +0.26(+2.03%)
Aug 04, 2008 13.04 13.25 12.69 12.97 400,632 -0.03(-0.26%)
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.