Quanex Building Products Corp (NY: NX )

39.00 +0.21 (+0.54%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 14.24 14.57 14.15 14.24 125,348 -0.06(-0.43%)
Apr 29, 2013 14.23 14.51 14.14 14.30 222,341 +0.14(+0.99%)
Apr 26, 2013 14.57 14.56 14.08 14.16 226,040 -0.39(-2.71%)
Apr 25, 2013 14.62 14.84 14.53 14.56 176,027 +0.02(+0.12%)
Apr 24, 2013 14.57 14.69 14.37 14.54 208,999 +0.08(+0.54%)
Apr 23, 2013 14.54 14.85 14.30 14.46 329,062 +0.06(+0.43%)
Apr 22, 2013 14.14 14.50 13.97 14.40 471,657 +0.28(+1.98%)
Apr 19, 2013 14.15 14.20 13.84 14.12 266,976 +0.00(+0.00%)
Apr 18, 2013 14.39 14.49 14.04 14.12 769,826 -0.27(-1.89%)
Apr 17, 2013 14.23 14.44 14.06 14.39 1,018,798 -0.03(-0.18%)
Apr 16, 2013 13.73 14.46 13.53 14.42 813,325 +0.84(+6.19%)
Apr 15, 2013 14.46 14.46 13.45 13.58 425,591 -1.03(-7.07%)
Apr 12, 2013 14.80 14.96 14.60 14.61 318,594 -0.27(-1.82%)
Apr 11, 2013 14.47 14.94 14.47 14.88 784,323 +0.39(+2.72%)
Apr 10, 2013 14.27 14.53 14.08 14.49 675,689 +0.25(+1.72%)
Apr 09, 2013 14.03 14.29 13.98 14.24 642,422 +0.23(+1.62%)
Apr 08, 2013 13.87 14.06 13.77 14.01 288,046 +0.17(+1.26%)
Apr 05, 2013 13.68 13.85 13.51 13.84 468,622 -0.12(-0.88%)
Apr 04, 2013 13.88 13.97 13.76 13.96 407,855 +0.09(+0.63%)
Apr 03, 2013 14.22 14.22 13.83 13.87 1,175,427 -0.37(-2.58%)
Apr 02, 2013 14.16 14.29 14.01 14.24 564,865 +0.16(+1.12%)
Apr 01, 2013 14.25 14.76 14.00 14.08 787,250 -0.01(-0.06%)
Mar 28, 2013 13.93 14.14 13.85 14.09 1,530,918 +0.16(+1.13%)
Mar 27, 2013 13.95 14.02 13.91 13.94 589,658 -0.12(-0.87%)
Mar 26, 2013 14.10 14.14 13.95 14.06 713,540 +0.01(+0.06%)
Mar 25, 2013 14.27 14.38 13.89 14.05 507,066 -0.19(-1.35%)
Mar 22, 2013 14.45 14.50 14.03 14.24 407,741 -0.11(-0.73%)
Mar 21, 2013 14.53 14.69 14.34 14.35 277,697 -0.30(-2.03%)
Mar 20, 2013 14.71 14.71 14.55 14.64 649,383 +0.04(+0.24%)
Mar 19, 2013 15.01 15.06 14.57 14.61 400,656 -0.32(-2.17%)
Mar 18, 2013 14.99 15.24 14.88 14.93 429,050 -0.25(-1.61%)
Mar 15, 2013 15.41 15.41 14.98 15.18 2,077,563 -0.23(-1.48%)
Mar 14, 2013 15.32 15.56 15.21 15.41 441,648 +0.11(+0.69%)
Mar 13, 2013 15.27 15.45 15.09 15.30 531,778 +0.09(+0.58%)
Mar 12, 2013 15.82 15.88 15.16 15.21 623,800 -0.64(-4.02%)
Mar 11, 2013 16.12 16.12 15.74 15.85 536,329 -0.24(-1.52%)
Mar 08, 2013 16.58 16.70 15.87 16.10 1,002,413 -0.38(-2.28%)
Mar 07, 2013 17.68 17.79 15.72 16.47 2,358,050 -1.53(-8.49%)
Mar 06, 2013 17.85 18.07 17.72 18.00 282,611 +0.23(+1.28%)
Mar 05, 2013 17.43 17.87 17.22 17.77 317,593 +0.47(+2.73%)
Mar 04, 2013 17.35 17.41 16.93 17.30 280,234 -0.12(-0.70%)
Mar 01, 2013 17.26 17.56 16.93 17.42 312,258 +0.03(+0.20%)
Feb 28, 2013 17.31 17.56 17.12 17.39 278,678 +0.06(+0.35%)
Feb 27, 2013 16.95 17.58 16.90 17.33 273,835 +0.34(+2.00%)
Feb 26, 2013 16.66 17.41 16.42 16.99 271,315 -0.07(-0.41%)
Feb 22, 2013 17.04 17.15 16.89 17.06 174,702 +0.11(+0.67%)
Feb 21, 2013 16.98 17.13 16.79 16.94 309,919 -0.04(-0.26%)
Feb 20, 2013 17.92 17.93 16.95 16.99 293,079 -0.98(-5.44%)
Feb 19, 2013 17.89 17.96 17.65 17.96 450,563 +0.10(+0.59%)
Feb 15, 2013 17.80 17.91 17.72 17.86 204,489 +0.14(+0.79%)
Feb 14, 2013 17.81 17.89 17.67 17.72 125,695 -0.18(-1.02%)
Feb 13, 2013 17.84 17.92 17.70 17.90 199,663 +0.12(+0.69%)
Feb 12, 2013 17.29 17.90 17.25 17.78 427,636 +0.54(+3.14%)
Feb 11, 2013 17.38 17.40 17.13 17.24 162,100 -0.10(-0.55%)
Feb 08, 2013 17.45 17.59 17.30 17.34 234,228 -0.02(-0.10%)
Feb 07, 2013 17.47 17.47 16.90 17.35 434,095 -0.17(-0.95%)
Feb 06, 2013 17.77 17.89 17.47 17.52 312,911 -0.10(-0.59%)
Feb 04, 2013 18.09 18.17 17.51 17.62 279,692 -0.59(-3.21%)
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.