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 (%)
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%)
Jun 03, 2013 16.27 16.32 15.82 16.11 830,481 -0.09(-0.54%)
May 31, 2013 15.83 16.25 15.77 16.20 531,369 +0.30(+1.87%)
May 30, 2013 15.86 16.03 15.67 15.90 148,147 +0.03(+0.17%)
May 29, 2013 16.11 16.13 15.66 15.88 211,797 -0.40(-2.47%)
May 28, 2013 16.13 16.37 16.03 16.28 376,453 +0.46(+2.88%)
May 24, 2013 15.73 15.91 15.62 15.83 177,356 -0.02(-0.11%)
May 23, 2013 15.54 16.04 15.44 15.84 313,643 +0.07(+0.44%)
May 22, 2013 16.21 16.43 15.73 15.77 342,289 -0.39(-2.38%)
May 21, 2013 15.82 16.35 15.82 16.16 402,972 +0.39(+2.44%)
May 20, 2013 15.74 15.97 15.69 15.77 188,434 +0.02(+0.11%)
May 17, 2013 15.61 15.84 15.53 15.76 686,807 +0.24(+1.52%)
May 16, 2013 15.74 15.80 15.36 15.52 243,286 -0.32(-1.99%)
May 15, 2013 15.17 15.86 15.08 15.83 606,457 +0.60(+3.91%)
May 13, 2013 15.40 15.41 15.17 15.24 105,072 -0.16(-1.02%)
May 10, 2013 15.49 15.62 15.37 15.40 205,472 -0.04(-0.23%)
May 09, 2013 15.48 15.59 15.36 15.43 173,477 +0.01(+0.06%)
May 08, 2013 15.08 15.42 15.01 15.42 347,240 +0.34(+2.26%)
May 07, 2013 15.25 15.44 15.02 15.08 181,002 -0.13(-0.86%)
May 06, 2013 15.40 15.41 15.15 15.21 97,893 -0.12(-0.80%)
May 03, 2013 14.64 15.49 14.44 15.34 853,496 +0.89(+6.18%)
May 02, 2013 14.12 14.55 14.06 14.44 200,658 +0.43(+3.06%)
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.