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 (%)
Dec 31, 2012 17.25 17.85 17.25 17.81 366,240 +0.52(+3.03%)
Dec 28, 2012 17.30 17.47 17.14 17.28 219,827 -0.17(-0.95%)
Dec 27, 2012 17.37 17.48 17.06 17.45 1,254,471 +0.03(+0.15%)
Dec 26, 2012 17.67 17.67 17.27 17.42 420,866 -0.27(-1.53%)
Dec 24, 2012 17.97 18.15 17.28 17.69 328,014 -0.03(-0.20%)
Dec 21, 2012 18.89 18.90 17.23 17.73 2,339,458 -1.63(-8.43%)
Dec 20, 2012 19.03 19.43 18.87 19.36 319,686 +0.29(+1.51%)
Dec 19, 2012 19.07 19.32 18.68 19.07 284,772 +0.00(+0.00%)
Dec 18, 2012 18.42 19.15 18.38 19.07 397,733 +0.75(+4.10%)
Dec 17, 2012 18.21 18.46 18.05 18.32 303,235 +0.21(+1.16%)
Dec 14, 2012 18.22 18.57 18.02 18.11 215,497 -0.22(-1.19%)
Dec 13, 2012 18.27 18.41 18.13 18.33 267,112 +0.03(+0.14%)
Dec 12, 2012 18.29 18.66 18.12 18.30 268,402 +0.10(+0.57%)
Dec 11, 2012 18.68 18.86 18.10 18.20 418,419 -0.35(-1.88%)
Dec 10, 2012 18.46 18.64 18.34 18.55 388,694 +0.13(+0.71%)
Dec 07, 2012 18.64 18.75 18.36 18.42 193,481 -0.08(-0.42%)
Dec 06, 2012 18.43 18.58 18.05 18.49 165,100 +0.11(+0.62%)
Dec 05, 2012 18.67 18.68 18.17 18.38 254,760 -0.25(-1.36%)
Dec 04, 2012 18.56 18.81 18.42 18.63 212,032 +0.42(+2.29%)
Nov 30, 2012 18.24 18.38 18.06 18.22 510,518 +0.03(+0.14%)
Nov 29, 2012 18.38 18.76 18.10 18.19 485,596 -0.07(-0.38%)
Nov 28, 2012 18.48 18.56 18.11 18.26 386,621 -0.27(-1.46%)
Nov 27, 2012 18.39 18.83 18.29 18.53 231,368 +0.16(+0.85%)
Nov 26, 2012 17.83 18.37 17.83 18.37 181,003 +0.42(+2.33%)
Nov 23, 2012 17.84 18.14 17.84 17.95 118,484 +0.15(+0.83%)
Nov 21, 2012 17.61 17.92 17.55 17.81 93,677 +0.25(+1.44%)
Nov 20, 2012 17.25 17.62 17.17 17.55 211,386 +0.31(+1.82%)
Nov 19, 2012 16.61 17.53 16.46 17.24 243,812 +0.85(+5.21%)
Nov 16, 2012 16.05 16.57 15.89 16.39 326,782 +0.29(+1.79%)
Nov 15, 2012 16.20 16.43 15.70 16.10 328,271 -0.11(-0.70%)
Nov 14, 2012 16.67 16.82 16.12 16.21 379,862 -0.41(-2.46%)
Nov 13, 2012 16.48 16.76 16.38 16.62 276,045 +0.08(+0.47%)
Nov 12, 2012 16.92 16.96 16.47 16.54 345,288 -0.32(-1.91%)
Nov 09, 2012 16.98 17.11 16.71 16.87 172,446 -0.19(-1.12%)
Nov 08, 2012 17.82 17.91 17.06 17.06 368,651 -0.79(-4.44%)
Nov 07, 2012 17.70 17.96 17.32 17.85 304,101 -0.08(-0.44%)
Nov 06, 2012 18.06 18.06 17.77 17.93 257,042 +0.00(+0.00%)
Nov 05, 2012 17.41 18.04 17.41 17.93 157,505 +0.48(+2.74%)
Nov 02, 2012 17.90 17.90 17.41 17.45 214,762 -0.30(-1.72%)
Nov 01, 2012 17.16 17.96 17.05 17.75 362,459 +0.54(+3.14%)
Oct 31, 2012 16.91 17.29 16.91 17.21 233,815 +0.33(+1.96%)
Oct 26, 2012 16.98 16.88 16.88 16.88 197,417 -0.11(-0.67%)
Oct 25, 2012 17.36 17.44 16.83 17.00 129,921 -0.18(-1.06%)
Oct 24, 2012 17.22 17.35 17.07 17.18 154,000 +0.01(+0.05%)
Oct 23, 2012 16.86 17.35 16.66 17.17 213,883 -0.07(-0.40%)
Oct 19, 2012 17.37 17.47 16.98 17.24 178,241 -0.23(-1.30%)
Oct 18, 2012 17.09 17.61 17.09 17.47 299,867 +0.30(+1.78%)
Oct 17, 2012 16.92 17.30 16.76 17.16 400,222 +0.40(+2.39%)
Oct 16, 2012 16.88 16.98 16.66 16.76 305,917 -0.04(-0.26%)
Oct 15, 2012 16.70 16.81 16.54 16.81 149,574 +0.23(+1.36%)
Oct 12, 2012 16.80 16.86 16.44 16.58 220,311 -0.18(-1.09%)
Oct 11, 2012 16.97 17.21 16.74 16.76 216,311 -0.02(-0.10%)
Oct 10, 2012 17.01 17.01 16.70 16.78 278,458 -0.20(-1.18%)
Oct 09, 2012 16.98 17.01 16.79 16.98 423,862 -0.07(-0.41%)
Oct 08, 2012 17.20 17.28 16.94 17.05 199,988 -0.22(-1.26%)
Oct 05, 2012 16.95 17.51 16.95 17.27 293,335 +0.37(+2.16%)
Oct 04, 2012 16.85 17.08 16.67 16.90 311,974 +0.10(+0.57%)
Oct 03, 2012 16.40 16.82 16.24 16.81 238,756 +0.47(+2.88%)
Oct 02, 2012 16.35 16.49 16.13 16.34 181,583 +0.04(+0.27%)
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.