Quanex Building Products Corp (NY: NX )

24.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 16.59 17.39 16.40 17.02 697,358 +0.67(+4.10%)
Jul 30, 2013 16.11 16.46 15.99 16.35 225,147 +0.26(+1.62%)
Jul 29, 2013 16.15 16.22 15.90 16.09 246,327 -0.06(-0.37%)
Jul 26, 2013 16.61 16.74 16.08 16.15 697,963 -0.57(-3.41%)
Jul 25, 2013 16.61 16.92 16.08 16.72 468,313 +0.04(+0.24%)
Jul 24, 2013 17.13 17.21 16.63 16.68 266,394 -0.36(-2.11%)
Jul 23, 2013 16.95 17.27 16.90 17.04 771,530 +0.12(+0.71%)
Jul 22, 2013 17.40 17.34 16.64 16.92 416,139 -0.42(-2.42%)
Jul 19, 2013 17.08 17.49 17.07 17.34 255,492 +0.17(+0.99%)
Jul 18, 2013 17.30 17.69 17.11 17.17 330,425 -0.13(-0.75%)
Jul 17, 2013 17.30 17.50 17.04 17.30 175,941 +0.05(+0.29%)
Jul 16, 2013 17.55 17.61 17.18 17.25 296,724 -0.23(-1.32%)
Jul 15, 2013 17.43 17.67 17.42 17.48 222,233 +0.10(+0.58%)
Jul 12, 2013 17.03 17.44 16.90 17.38 229,454 +0.35(+2.06%)
Jul 11, 2013 16.92 17.13 16.89 17.03 499,385 +0.34(+2.04%)
Jul 10, 2013 16.72 16.81 16.40 16.69 608,526 -0.03(-0.18%)
Jul 09, 2013 17.01 17.03 16.35 16.72 949,654 -0.31(-1.82%)
Jul 08, 2013 17.11 17.43 17.01 17.03 266,163 -0.01(-0.06%)
Jul 05, 2013 17.05 17.07 16.43 17.04 264,359 +0.21(+1.25%)
Jul 03, 2013 16.70 16.98 16.70 16.83 169,138 +0.01(+0.06%)
Jul 02, 2013 16.89 17.12 16.73 16.82 271,253 -0.12(-0.71%)
Jul 01, 2013 16.89 17.10 16.74 16.94 252,995 +0.10(+0.59%)
Jun 28, 2013 16.73 17.29 16.59 16.84 692,061 +0.48(+2.93%)
Jun 26, 2013 16.56 16.91 16.25 16.36 375,045 -0.09(-0.55%)
Jun 25, 2013 16.46 16.66 16.25 16.45 429,912 +0.18(+1.11%)
Jun 24, 2013 16.88 16.90 15.88 16.27 601,354 -0.64(-3.78%)
Jun 21, 2013 17.00 17.59 15.94 16.91 3,715,273 -0.03(-0.18%)
Jun 20, 2013 17.85 17.85 16.84 16.94 758,920 -0.82(-4.62%)
Jun 19, 2013 17.97 18.14 17.72 17.76 329,853 -0.23(-1.28%)
Jun 18, 2013 18.06 18.28 17.82 17.99 606,288 -0.01(-0.06%)
Jun 17, 2013 17.85 18.84 17.72 18.00 660,065 +0.28(+1.58%)
Jun 14, 2013 17.77 17.98 17.64 17.72 162,708 -0.04(-0.23%)
Jun 13, 2013 17.19 17.83 17.07 17.76 162,423 +0.53(+3.08%)
Jun 12, 2013 17.37 17.55 17.08 17.23 427,818 +0.00(+0.00%)
Jun 11, 2013 17.37 17.57 17.10 17.23 566,440 -0.42(-2.38%)
Jun 10, 2013 17.91 17.96 17.42 17.65 656,714 -0.21(-1.18%)
Jun 07, 2013 18.49 18.95 17.75 17.86 660,691 -0.81(-4.34%)
Jun 06, 2013 18.30 18.67 18.13 18.67 685,659 +0.32(+1.74%)
Jun 05, 2013 18.22 18.55 18.04 18.35 824,666 +0.08(+0.44%)
Jun 04, 2013 18.39 18.57 18.21 18.27 781,367 -0.14(-0.76%)
Jun 03, 2013 18.59 18.65 18.07 18.41 726,936 -0.10(-0.54%)
May 31, 2013 18.09 18.56 18.02 18.51 465,117 +0.34(+1.87%)
May 30, 2013 18.12 18.31 17.90 18.17 129,676 +0.03(+0.17%)
May 29, 2013 18.41 18.43 17.89 18.14 185,390 -0.46(-2.47%)
May 28, 2013 18.43 18.70 18.31 18.60 329,517 +0.52(+2.88%)
May 24, 2013 17.97 18.18 17.84 18.08 155,243 -0.02(-0.11%)
May 23, 2013 17.75 18.32 17.64 18.10 274,538 +0.08(+0.44%)
May 22, 2013 18.52 18.77 17.97 18.02 299,612 -0.44(-2.38%)
May 21, 2013 18.07 18.68 18.07 18.46 352,729 +0.44(+2.44%)
May 20, 2013 17.98 18.25 17.93 18.02 164,940 +0.02(+0.11%)
May 17, 2013 17.83 18.10 17.74 18.00 601,175 +0.27(+1.52%)
May 16, 2013 17.98 18.05 17.55 17.73 212,953 -0.36(-1.99%)
May 15, 2013 17.33 18.12 17.23 18.09 530,843 +0.68(+3.91%)
May 13, 2013 17.59 17.61 17.33 17.41 91,972 -0.18(-1.02%)
May 10, 2013 17.70 17.84 17.56 17.59 179,854 -0.04(-0.23%)
May 09, 2013 17.68 17.81 17.55 17.63 151,848 +0.01(+0.06%)
May 08, 2013 17.23 17.62 17.15 17.62 303,946 +0.39(+2.26%)
May 07, 2013 17.42 17.64 17.16 17.23 158,435 -0.15(-0.86%)
May 06, 2013 17.59 17.61 17.31 17.38 85,688 -0.14(-0.80%)
May 03, 2013 16.73 17.70 16.50 17.52 747,081 +1.02(+6.18%)
May 02, 2013 16.13 16.62 16.06 16.50 175,640 +0.49(+3.06%)
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.