Quanex Building Products Corp (NY: NX )

39.20 +0.41 (+1.06%)
Streaming Delayed Price Updated: 12:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 12.23 12.33 11.66 12.19 417,448 +0.02(+0.14%)
Sep 29, 2009 12.34 12.52 12.13 12.17 218,232 -0.16(-1.31%)
Sep 28, 2009 12.22 12.69 11.89 12.34 322,718 +0.15(+1.25%)
Sep 25, 2009 12.21 12.50 12.06 12.18 513,269 -0.06(-0.49%)
Sep 24, 2009 12.41 12.43 11.83 12.24 493,831 -0.14(-1.10%)
Sep 23, 2009 12.21 12.71 12.11 12.38 432,725 +0.19(+1.53%)
Sep 22, 2009 12.18 12.35 12.04 12.19 443,831 +0.18(+1.48%)
Sep 21, 2009 12.33 12.51 11.75 12.01 500,697 -0.56(-4.46%)
Sep 18, 2009 12.34 12.87 12.28 12.57 430,349 -0.09(-0.74%)
Sep 17, 2009 12.38 12.76 12.25 12.67 480,646 +0.48(+3.97%)
Sep 16, 2009 12.11 12.38 12.02 12.18 398,906 +0.06(+0.49%)
Sep 15, 2009 12.20 12.29 11.99 12.12 309,013 -0.13(-1.04%)
Sep 14, 2009 12.11 12.29 12.03 12.25 447,470 +0.03(+0.28%)
Sep 11, 2009 12.28 12.37 12.07 12.22 430,975 +0.01(+0.07%)
Sep 10, 2009 12.12 12.29 11.99 12.21 965,221 +0.04(+0.35%)
Sep 09, 2009 12.29 12.33 12.02 12.17 413,287 -0.06(-0.49%)
Sep 08, 2009 12.24 12.52 12.05 12.22 437,677 +0.15(+1.27%)
Sep 04, 2009 11.93 12.11 11.70 12.07 519,610 +0.08(+0.71%)
Sep 03, 2009 11.58 12.40 11.58 11.99 1,368,075 +0.64(+5.61%)
Sep 02, 2009 11.22 11.54 10.70 11.35 514,018 +0.06(+0.53%)
Sep 01, 2009 11.32 11.61 10.69 11.29 350,445 -0.14(-1.26%)
Aug 31, 2009 11.47 11.63 11.31 11.44 172,088 -0.19(-1.61%)
Aug 28, 2009 11.82 12.03 11.51 11.62 162,490 -0.12(-1.01%)
Aug 27, 2009 11.55 11.78 11.34 11.74 206,014 +0.03(+0.22%)
Aug 26, 2009 11.83 11.91 11.58 11.72 185,915 -0.10(-0.86%)
Aug 25, 2009 12.25 12.34 11.79 11.82 335,196 -0.41(-3.33%)
Aug 24, 2009 12.48 12.48 12.21 12.22 270,699 -0.15(-1.23%)
Aug 21, 2009 12.34 12.60 12.17 12.38 463,725 +0.24(+1.96%)
Aug 20, 2009 11.65 12.80 11.65 12.14 735,313 +0.78(+6.88%)
Aug 19, 2009 11.21 11.49 11.18 11.36 194,680 +0.05(+0.45%)
Aug 18, 2009 11.41 11.41 11.04 11.31 300,372 +0.06(+0.51%)
Aug 17, 2009 11.21 11.51 11.21 11.25 235,690 -0.16(-1.40%)
Aug 14, 2009 11.51 11.55 11.21 11.41 389,154 -0.08(-0.74%)
Aug 13, 2009 11.60 11.72 11.33 11.49 504,649 +0.02(+0.15%)
Aug 12, 2009 10.95 11.66 10.95 11.48 371,386 +0.58(+5.30%)
Aug 11, 2009 11.04 11.16 10.87 10.90 166,215 -0.20(-1.76%)
Aug 10, 2009 11.34 11.55 10.90 11.10 379,262 -0.29(-2.54%)
Aug 07, 2009 10.27 11.85 10.26 11.38 1,204,265 +1.28(+12.69%)
Aug 06, 2009 10.03 10.19 9.924 10.10 289,635 +0.12(+1.19%)
Aug 05, 2009 10.19 10.19 9.848 9.984 199,349 -0.22(-2.16%)
Aug 04, 2009 9.975 10.24 9.975 10.20 240,936 +0.10(+1.01%)
Aug 03, 2009 10.20 10.26 9.933 10.10 262,459 +0.01(+0.08%)
Jul 31, 2009 10.08 10.20 9.975 10.09 268,733 +0.01(+0.08%)
Jul 30, 2009 10.31 10.31 10.03 10.09 175,379 -0.10(-1.00%)
Jul 29, 2009 9.805 10.19 9.754 10.19 181,525 +0.25(+2.48%)
Jul 28, 2009 9.831 10.13 9.822 9.941 251,460 -0.01(-0.09%)
Jul 27, 2009 10.06 10.08 9.771 9.950 281,095 -0.10(-1.01%)
Jul 24, 2009 10.11 10.37 9.984 10.05 1,295 -0.14(-1.33%)
Jul 23, 2009 10.10 10.30 9.975 10.19 454,756 +0.11(+1.10%)
Jul 22, 2009 10.19 10.33 10.04 10.08 128,377 -0.21(-2.06%)
Jul 21, 2009 10.21 10.29 9.882 10.29 90,130 +0.18(+1.76%)
Jul 20, 2009 10.33 10.54 10.01 10.11 167,591 -0.10(-1.00%)
Jul 17, 2009 10.09 10.43 10.06 10.21 142,549 +0.05(+0.50%)
Jul 16, 2009 9.950 10.20 9.865 10.16 101,448 -0.01(-0.08%)
Jul 15, 2009 9.568 10.18 9.565 10.17 210,603 +0.81(+8.61%)
Jul 14, 2009 9.152 9.432 8.897 9.364 192,908 +0.18(+1.94%)
Jul 13, 2009 8.727 9.203 8.719 9.186 177,057 +0.51(+5.87%)
Jul 10, 2009 8.523 8.931 8.447 8.676 158,726 +0.11(+1.29%)
Jul 09, 2009 8.880 9.016 8.523 8.566 178,315 -0.21(-2.42%)
Jul 08, 2009 9.169 9.270 8.260 8.778 267,128 -0.25(-2.82%)
Jul 07, 2009 8.922 9.287 8.871 9.033 174,166 +0.17(+1.92%)
Jul 06, 2009 9.347 9.559 8.744 8.863 216,873 -0.60(-6.37%)
Jul 02, 2009 9.916 9.916 9.466 9.466 153,181 -0.70(-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.