Quanex Building Products Corp (NY: NX )

35.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 12.22 12.31 11.64 12.18 417,883 +0.02(+0.14%)
Sep 29, 2009 12.32 12.51 12.12 12.16 218,459 -0.16(-1.31%)
Sep 28, 2009 12.20 12.68 11.87 12.32 323,054 +0.15(+1.25%)
Sep 25, 2009 12.20 12.48 12.05 12.17 513,803 -0.06(-0.49%)
Sep 24, 2009 12.40 12.42 11.82 12.23 494,344 -0.14(-1.10%)
Sep 23, 2009 12.20 12.70 12.10 12.36 433,175 +0.19(+1.53%)
Sep 22, 2009 12.17 12.34 12.03 12.18 444,292 +0.18(+1.48%)
Sep 21, 2009 12.31 12.50 11.74 12.00 501,218 -0.56(-4.46%)
Sep 18, 2009 12.33 12.86 12.26 12.56 430,797 -0.09(-0.74%)
Sep 17, 2009 12.36 12.75 12.24 12.65 481,146 +0.48(+3.97%)
Sep 16, 2009 12.10 12.36 12.01 12.17 399,321 +0.06(+0.49%)
Sep 15, 2009 12.19 12.28 11.97 12.11 309,335 -0.13(-1.04%)
Sep 14, 2009 12.10 12.28 12.02 12.24 447,936 +0.03(+0.28%)
Sep 11, 2009 12.27 12.36 12.06 12.20 431,423 +0.01(+0.07%)
Sep 10, 2009 12.11 12.28 11.97 12.20 966,225 +0.04(+0.35%)
Sep 09, 2009 12.28 12.31 12.01 12.15 413,717 -0.06(-0.49%)
Sep 08, 2009 12.23 12.50 12.03 12.21 438,132 +0.15(+1.27%)
Sep 04, 2009 11.92 12.10 11.69 12.06 520,150 +0.08(+0.71%)
Sep 03, 2009 11.57 12.39 11.57 11.97 1,369,498 +0.64(+5.61%)
Sep 02, 2009 11.21 11.53 10.69 11.34 514,553 +0.06(+0.53%)
Sep 01, 2009 11.30 11.59 10.68 11.28 350,809 -0.14(-1.26%)
Aug 31, 2009 11.46 11.62 11.30 11.42 172,267 -0.19(-1.61%)
Aug 28, 2009 11.80 12.02 11.50 11.61 162,659 -0.12(-1.01%)
Aug 27, 2009 11.54 11.77 11.33 11.73 206,228 +0.03(+0.22%)
Aug 26, 2009 11.82 11.90 11.57 11.70 186,108 -0.10(-0.86%)
Aug 25, 2009 12.24 12.33 11.78 11.80 335,545 -0.41(-3.33%)
Aug 24, 2009 12.47 12.47 12.20 12.21 270,981 -0.15(-1.23%)
Aug 21, 2009 12.33 12.59 12.16 12.36 464,207 +0.24(+1.96%)
Aug 20, 2009 11.64 12.79 11.64 12.13 736,078 +0.78(+6.88%)
Aug 19, 2009 11.19 11.47 11.17 11.35 194,882 +0.05(+0.45%)
Aug 18, 2009 11.40 11.40 11.02 11.30 300,684 +0.06(+0.51%)
Aug 17, 2009 11.19 11.50 11.19 11.24 235,935 -0.16(-1.40%)
Aug 14, 2009 11.50 11.53 11.19 11.40 389,559 -0.08(-0.74%)
Aug 13, 2009 11.58 11.71 11.32 11.48 505,174 +0.02(+0.15%)
Aug 12, 2009 10.94 11.64 10.94 11.47 371,772 +0.58(+5.30%)
Aug 11, 2009 11.02 11.15 10.86 10.89 166,388 -0.20(-1.76%)
Aug 10, 2009 11.33 11.53 10.89 11.08 379,656 -0.29(-2.54%)
Aug 07, 2009 10.26 11.84 10.24 11.37 1,205,517 +1.28(+12.69%)
Aug 06, 2009 10.02 10.18 9.914 10.09 289,936 +0.12(+1.19%)
Aug 05, 2009 10.18 10.18 9.837 9.973 199,557 -0.22(-2.16%)
Aug 04, 2009 9.965 10.23 9.965 10.19 241,187 +0.10(+1.01%)
Aug 03, 2009 10.19 10.25 9.922 10.09 262,732 +0.01(+0.08%)
Jul 31, 2009 10.07 10.19 9.965 10.08 269,013 +0.01(+0.08%)
Jul 30, 2009 10.30 10.30 10.02 10.07 175,562 -0.10(-1.00%)
Jul 29, 2009 9.795 10.18 9.744 10.18 181,714 +0.25(+2.48%)
Jul 28, 2009 9.821 10.12 9.812 9.931 251,722 -0.01(-0.09%)
Jul 27, 2009 10.05 10.07 9.761 9.939 281,387 -0.10(-1.01%)
Jul 24, 2009 10.10 10.36 9.973 10.04 1,297 -0.14(-1.33%)
Jul 23, 2009 10.09 10.29 9.965 10.18 455,229 +0.11(+1.10%)
Jul 22, 2009 10.18 10.32 10.03 10.07 128,511 -0.21(-2.06%)
Jul 21, 2009 10.20 10.28 9.871 10.28 90,223 +0.18(+1.76%)
Jul 20, 2009 10.32 10.53 9.999 10.10 167,765 -0.10(-1.00%)
Jul 17, 2009 10.08 10.42 10.05 10.20 142,697 +0.05(+0.50%)
Jul 16, 2009 9.939 10.19 9.854 10.15 101,554 -0.01(-0.08%)
Jul 15, 2009 9.558 10.17 9.555 10.16 210,822 +0.81(+8.61%)
Jul 14, 2009 9.142 9.422 8.888 9.354 193,109 +0.18(+1.94%)
Jul 13, 2009 8.718 9.193 8.710 9.176 177,241 +0.51(+5.87%)
Jul 10, 2009 8.514 8.922 8.438 8.667 158,891 +0.11(+1.29%)
Jul 09, 2009 8.871 9.006 8.514 8.557 178,500 -0.21(-2.42%)
Jul 08, 2009 9.159 9.261 8.252 8.769 267,406 -0.25(-2.82%)
Jul 07, 2009 8.913 9.278 8.862 9.023 174,347 +0.17(+1.92%)
Jul 06, 2009 9.337 9.549 8.735 8.854 217,099 -0.60(-6.37%)
Jul 02, 2009 9.905 9.905 9.456 9.456 153,340 -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.