Quanex Building Products Corp (NY: NX )

23.78 -0.51 (-2.10%)
Official Closing Price Updated: 4:10 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 18.71 19.09 18.70 18.78 329,277 -0.07(-0.37%)
Sep 26, 2013 18.91 19.15 18.78 18.85 338,758 +0.04(+0.21%)
Sep 25, 2013 18.91 19.09 18.73 18.81 421,697 -0.04(-0.21%)
Sep 24, 2013 18.99 19.25 18.80 18.85 486,429 -0.13(-0.68%)
Sep 23, 2013 19.02 19.26 18.93 18.98 242,290 +0.04(+0.21%)
Sep 20, 2013 19.43 19.52 18.93 18.94 510,108 -0.40(-2.07%)
Sep 19, 2013 19.76 19.84 19.26 19.34 244,881 -0.32(-1.63%)
Sep 18, 2013 19.16 19.72 18.87 19.66 385,871 +0.47(+2.45%)
Sep 17, 2013 19.12 19.34 19.08 19.19 313,404 +0.10(+0.52%)
Sep 16, 2013 19.49 19.45 19.07 19.09 299,546 -0.01(-0.05%)
Sep 13, 2013 19.25 19.40 19.04 19.10 257,000 -0.08(-0.42%)
Sep 12, 2013 19.15 19.48 19.15 19.18 324,393 -0.06(-0.31%)
Sep 11, 2013 19.07 19.46 19.00 19.24 927,957 +0.19(+1.00%)
Sep 10, 2013 19.34 19.48 18.90 19.05 329,482 -0.24(-1.24%)
Sep 09, 2013 18.33 19.40 18.31 19.29 356,629 +1.05(+5.76%)
Sep 06, 2013 18.08 18.42 17.69 18.24 467,394 +0.32(+1.79%)
Sep 05, 2013 17.62 18.26 17.62 17.92 463,341 +0.38(+2.17%)
Sep 04, 2013 16.69 17.60 16.35 17.54 720,371 +0.85(+5.09%)
Sep 03, 2013 16.87 16.95 16.41 16.69 382,858 +0.05(+0.30%)
Aug 30, 2013 16.81 16.92 16.51 16.64 231,574 -0.21(-1.25%)
Aug 29, 2013 16.48 16.93 16.31 16.85 370,526 +0.28(+1.69%)
Aug 28, 2013 16.91 16.95 16.38 16.57 431,101 -0.36(-2.13%)
Aug 27, 2013 16.86 17.01 16.75 16.93 749,800 -0.07(-0.41%)
Aug 26, 2013 17.04 17.13 16.92 17.00 454,343 -0.08(-0.47%)
Aug 23, 2013 17.41 17.41 16.95 17.08 296,134 -0.24(-1.39%)
Aug 22, 2013 17.02 17.33 16.89 17.32 310,489 +0.13(+0.76%)
Aug 21, 2013 17.18 17.53 16.96 17.19 233,287 -0.10(-0.58%)
Aug 20, 2013 16.99 17.40 16.97 17.29 100,176 +0.35(+2.07%)
Aug 19, 2013 17.21 17.35 16.90 16.94 110,787 -0.33(-1.91%)
Aug 16, 2013 17.27 17.53 17.17 17.27 229,646 -0.11(-0.63%)
Aug 15, 2013 15.66 17.46 15.66 17.38 447,867 +0.33(+1.94%)
Aug 14, 2013 17.14 17.26 16.72 17.05 875,886 -0.14(-0.81%)
Aug 13, 2013 17.57 17.63 17.06 17.19 392,928 -0.41(-2.33%)
Aug 12, 2013 17.45 17.77 17.42 17.60 180,618 +0.09(+0.51%)
Aug 09, 2013 17.45 17.65 17.17 17.51 152,111 -0.06(-0.34%)
Aug 08, 2013 17.41 17.68 17.35 17.57 225,423 +0.25(+1.44%)
Aug 07, 2013 17.21 17.33 16.92 17.32 548,220 +0.00(+0.00%)
Aug 06, 2013 17.37 17.39 17.00 17.32 233,354 -0.07(-0.40%)
Aug 05, 2013 17.34 17.52 17.13 17.39 208,513 +0.05(+0.29%)
Aug 02, 2013 17.49 17.64 17.28 17.34 175,425 -0.16(-0.91%)
Aug 01, 2013 17.26 17.53 17.13 17.50 774,041 +0.48(+2.82%)
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%)
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.