Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 16.35 16.68 16.34 16.41 376,791 -0.06(-0.37%)
Sep 26, 2013 16.53 16.74 16.41 16.47 387,640 +0.04(+0.21%)
Sep 25, 2013 16.53 16.68 16.37 16.44 482,547 -0.04(-0.21%)
Sep 24, 2013 16.60 16.82 16.43 16.47 556,619 -0.11(-0.68%)
Sep 23, 2013 16.62 16.83 16.54 16.59 277,252 +0.04(+0.21%)
Sep 20, 2013 16.98 17.06 16.54 16.55 583,715 -0.35(-2.07%)
Sep 19, 2013 17.27 17.34 16.83 16.90 280,216 -0.28(-1.63%)
Sep 18, 2013 16.74 17.23 16.49 17.18 441,551 +0.41(+2.45%)
Sep 17, 2013 16.71 16.90 16.67 16.77 358,627 +0.09(+0.52%)
Sep 16, 2013 17.03 17.00 16.67 16.68 342,769 -0.01(-0.05%)
Sep 13, 2013 16.82 16.95 16.64 16.69 294,084 -0.07(-0.42%)
Sep 12, 2013 16.74 17.02 16.74 16.76 371,202 -0.02(-0.10%)
Sep 11, 2013 16.63 16.97 16.57 16.78 1,064,071 +0.17(+1.00%)
Sep 10, 2013 16.87 16.99 16.48 16.61 377,811 -0.21(-1.24%)
Sep 09, 2013 15.99 16.92 15.97 16.82 408,940 +0.92(+5.76%)
Sep 06, 2013 15.77 16.06 15.43 15.91 535,952 +0.28(+1.79%)
Sep 05, 2013 15.37 15.92 15.37 15.63 531,304 +0.33(+2.17%)
Sep 04, 2013 14.55 15.35 14.26 15.30 826,036 +0.74(+5.09%)
Sep 03, 2013 14.71 14.78 14.31 14.55 439,016 +0.04(+0.30%)
Aug 30, 2013 14.66 14.76 14.40 14.51 265,541 -0.18(-1.25%)
Aug 29, 2013 14.37 14.76 14.22 14.69 424,875 +0.24(+1.69%)
Aug 28, 2013 14.75 14.78 14.28 14.45 494,335 -0.31(-2.13%)
Aug 27, 2013 14.70 14.83 14.61 14.76 859,782 -0.06(-0.41%)
Aug 26, 2013 14.86 14.94 14.76 14.83 520,987 -0.07(-0.47%)
Aug 23, 2013 15.18 15.18 14.78 14.90 339,571 -0.21(-1.39%)
Aug 22, 2013 14.84 15.11 14.73 15.10 356,032 +0.11(+0.76%)
Aug 21, 2013 14.98 15.29 14.79 14.99 267,506 -0.09(-0.58%)
Aug 20, 2013 14.82 15.17 14.80 15.08 114,870 +0.31(+2.07%)
Aug 19, 2013 15.01 15.13 14.74 14.77 127,037 -0.29(-1.91%)
Aug 16, 2013 15.06 15.29 14.97 15.06 263,331 -0.10(-0.63%)
Aug 15, 2013 13.66 15.23 13.66 15.16 513,561 +0.29(+1.94%)
Aug 14, 2013 14.95 15.05 14.58 14.87 1,004,362 -0.12(-0.81%)
Aug 13, 2013 15.32 15.37 14.88 14.99 450,563 -0.36(-2.33%)
Aug 12, 2013 15.22 15.50 15.19 15.35 207,111 +0.08(+0.51%)
Aug 09, 2013 15.22 15.39 14.97 15.27 174,422 -0.05(-0.34%)
Aug 08, 2013 15.18 15.42 15.13 15.32 258,488 +0.22(+1.44%)
Aug 07, 2013 15.01 15.11 14.76 15.10 628,634 +0.00(+0.00%)
Aug 06, 2013 15.15 15.16 14.83 15.10 267,582 -0.06(-0.40%)
Aug 05, 2013 15.12 15.28 14.94 15.17 239,098 +0.04(+0.29%)
Aug 02, 2013 15.25 15.38 15.07 15.12 201,156 -0.14(-0.91%)
Aug 01, 2013 15.05 15.29 14.94 15.26 887,579 +0.42(+2.82%)
Jul 31, 2013 14.47 15.17 14.30 14.84 799,648 +0.58(+4.10%)
Jul 30, 2013 14.05 14.35 13.94 14.26 258,172 +0.23(+1.62%)
Jul 29, 2013 14.08 14.15 13.87 14.03 282,458 -0.05(-0.37%)
Jul 26, 2013 14.49 14.60 14.02 14.08 800,341 -0.50(-3.41%)
Jul 25, 2013 14.49 14.76 14.02 14.58 537,006 +0.03(+0.24%)
Jul 24, 2013 14.94 15.01 14.50 14.55 305,469 -0.31(-2.11%)
Jul 23, 2013 14.78 15.06 14.74 14.86 884,699 +0.10(+0.71%)
Jul 22, 2013 15.17 15.12 14.51 14.76 477,179 -0.37(-2.42%)
Jul 19, 2013 14.90 15.25 14.89 15.12 292,968 +0.15(+0.99%)
Jul 18, 2013 15.09 15.43 14.93 14.97 378,892 -0.11(-0.75%)
Jul 17, 2013 15.09 15.26 14.86 15.09 201,748 +0.04(+0.29%)
Jul 16, 2013 15.30 15.36 14.98 15.04 340,248 -0.20(-1.32%)
Jul 15, 2013 15.20 15.41 15.19 15.24 254,830 +0.09(+0.58%)
Jul 12, 2013 14.85 15.21 14.74 15.16 263,110 +0.31(+2.06%)
Jul 11, 2013 14.76 14.94 14.73 14.85 572,635 +0.30(+2.04%)
Jul 10, 2013 14.58 14.66 14.30 14.55 697,786 -0.03(-0.18%)
Jul 09, 2013 14.83 14.85 14.26 14.58 1,088,951 -0.27(-1.82%)
Jul 08, 2013 14.92 15.20 14.83 14.85 305,204 -0.01(-0.06%)
Jul 05, 2013 14.87 14.89 14.33 14.86 303,135 +0.18(+1.25%)
Jul 03, 2013 14.56 14.81 14.56 14.68 193,947 +0.01(+0.06%)
Jul 02, 2013 14.73 14.93 14.59 14.67 311,041 -0.10(-0.71%)
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.