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 (%)
May 31, 2013 15.82 16.23 15.75 16.19 531,921 +0.30(+1.87%)
May 30, 2013 15.84 16.01 15.65 15.89 148,301 +0.03(+0.17%)
May 29, 2013 16.10 16.12 15.64 15.86 212,017 -0.40(-2.47%)
May 28, 2013 16.12 16.35 16.01 16.26 376,845 +0.45(+2.88%)
May 24, 2013 15.71 15.90 15.60 15.81 177,540 -0.02(-0.11%)
May 23, 2013 15.52 16.02 15.42 15.83 313,969 +0.07(+0.44%)
May 22, 2013 16.19 16.41 15.71 15.76 342,645 -0.38(-2.38%)
May 21, 2013 15.80 16.33 15.80 16.14 403,391 +0.38(+2.44%)
May 20, 2013 15.72 15.96 15.68 15.76 188,630 +0.02(+0.11%)
May 17, 2013 15.59 15.83 15.51 15.74 687,521 +0.24(+1.52%)
May 16, 2013 15.72 15.78 15.35 15.50 243,539 -0.31(-1.99%)
May 15, 2013 15.15 15.84 15.07 15.82 607,087 +0.59(+3.91%)
May 13, 2013 15.38 15.40 15.15 15.22 105,181 -0.16(-1.02%)
May 10, 2013 15.48 15.60 15.35 15.38 205,686 -0.03(-0.23%)
May 09, 2013 15.46 15.57 15.35 15.42 173,657 +0.01(+0.06%)
May 08, 2013 15.07 15.41 15.00 15.41 347,601 +0.34(+2.26%)
May 07, 2013 15.23 15.42 15.01 15.07 181,191 -0.13(-0.86%)
May 06, 2013 15.38 15.40 15.14 15.20 97,995 -0.12(-0.80%)
May 03, 2013 14.63 15.47 14.43 15.32 854,384 +0.89(+6.18%)
May 02, 2013 14.10 14.53 14.04 14.43 200,867 +0.43(+3.06%)
May 01, 2013 14.13 14.24 13.88 14.00 432,847 -0.23(-1.60%)
Apr 30, 2013 14.23 14.55 14.14 14.23 125,479 -0.06(-0.43%)
Apr 29, 2013 14.22 14.50 14.12 14.29 222,573 +0.14(+0.99%)
Apr 26, 2013 14.55 14.54 14.06 14.15 226,275 -0.39(-2.71%)
Apr 25, 2013 14.60 14.82 14.52 14.54 176,210 +0.02(+0.12%)
Apr 24, 2013 14.55 14.67 14.36 14.52 209,216 +0.08(+0.54%)
Apr 23, 2013 14.52 14.83 14.29 14.45 329,404 +0.06(+0.43%)
Apr 22, 2013 14.12 14.48 13.96 14.38 472,147 +0.28(+1.98%)
Apr 19, 2013 14.14 14.18 13.83 14.10 267,253 +0.00(+0.00%)
Apr 18, 2013 14.38 14.47 14.03 14.10 770,627 -0.27(-1.89%)
Apr 17, 2013 14.22 14.43 14.04 14.38 1,019,858 -0.03(-0.18%)
Apr 16, 2013 13.72 14.45 13.52 14.40 814,171 +0.84(+6.19%)
Apr 15, 2013 14.45 14.45 13.44 13.56 426,034 -1.03(-7.07%)
Apr 12, 2013 14.79 14.94 14.58 14.59 318,926 -0.27(-1.82%)
Apr 11, 2013 14.45 14.93 14.45 14.86 785,139 +0.39(+2.72%)
Apr 10, 2013 14.25 14.52 14.06 14.47 676,391 +0.24(+1.72%)
Apr 09, 2013 14.02 14.28 13.96 14.23 643,090 +0.23(+1.62%)
Apr 08, 2013 13.85 14.04 13.75 14.00 288,345 +0.17(+1.27%)
Apr 05, 2013 13.67 13.83 13.49 13.82 469,110 -0.12(-0.88%)
Apr 04, 2013 13.87 13.96 13.75 13.95 408,279 +0.09(+0.63%)
Apr 03, 2013 14.20 14.21 13.82 13.86 1,176,649 -0.37(-2.58%)
Apr 02, 2013 14.15 14.28 14.00 14.23 565,452 +0.16(+1.12%)
Apr 01, 2013 14.24 14.74 13.98 14.07 788,069 -0.01(-0.06%)
Mar 28, 2013 13.91 14.12 13.83 14.08 1,532,510 +0.16(+1.13%)
Mar 27, 2013 13.94 14.01 13.89 13.92 590,272 -0.12(-0.87%)
Mar 26, 2013 14.09 14.12 13.94 14.04 714,282 +0.01(+0.06%)
Mar 25, 2013 14.25 14.37 13.88 14.03 507,594 -0.19(-1.35%)
Mar 22, 2013 14.44 14.49 14.02 14.23 408,166 -0.11(-0.73%)
Mar 21, 2013 14.52 14.67 14.32 14.33 277,986 -0.30(-2.03%)
Mar 20, 2013 14.69 14.70 14.53 14.63 650,058 +0.04(+0.24%)
Mar 19, 2013 15.00 15.04 14.55 14.59 401,073 -0.32(-2.17%)
Mar 18, 2013 14.97 15.22 14.86 14.92 429,497 -0.24(-1.61%)
Mar 15, 2013 15.39 15.40 14.96 15.16 2,079,724 -0.23(-1.48%)
Mar 14, 2013 15.30 15.55 15.20 15.39 442,107 +0.10(+0.69%)
Mar 13, 2013 15.26 15.43 15.07 15.28 532,331 +0.09(+0.58%)
Mar 12, 2013 15.80 15.86 15.14 15.20 624,449 -0.64(-4.02%)
Mar 11, 2013 16.10 16.10 15.72 15.83 536,887 -0.24(-1.52%)
Mar 08, 2013 16.56 16.68 15.85 16.08 1,003,455 -0.38(-2.28%)
Mar 07, 2013 17.67 17.77 15.70 16.45 2,360,502 -1.53(-8.49%)
Mar 06, 2013 17.83 18.05 17.70 17.98 282,905 +0.23(+1.28%)
Mar 05, 2013 17.41 17.85 17.20 17.75 317,923 +0.47(+2.73%)
Mar 04, 2013 17.33 17.39 16.92 17.28 280,525 -0.12(-0.70%)
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.