Quanex Building Products Corp (NY: NX )

28.33 +0.05 (+0.18%)
Streaming Delayed Price Updated: 10:23 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 15.25 15.49 15.22 15.32 97,558 +0.00(+0.00%)
Oct 28, 2010 15.60 15.70 15.26 15.32 112,887 -0.14(-0.88%)
Oct 27, 2010 15.04 15.50 14.87 15.45 239,564 +0.03(+0.22%)
Oct 25, 2010 15.41 15.77 15.26 15.42 170,730 +0.16(+1.06%)
Oct 22, 2010 15.47 15.58 15.23 15.26 145,570 -0.19(-1.21%)
Oct 21, 2010 15.23 15.71 14.90 15.44 255,695 +0.37(+2.42%)
Oct 20, 2010 15.03 15.15 14.61 15.08 229,406 +0.17(+1.14%)
Oct 19, 2010 14.45 15.24 14.45 14.91 418,881 +0.25(+1.68%)
Oct 18, 2010 14.92 14.92 14.57 14.66 281,245 -0.18(-1.20%)
Oct 15, 2010 15.26 15.48 14.62 14.84 511,793 -0.56(-3.64%)
Oct 14, 2010 15.74 15.85 15.17 15.40 381,542 -0.31(-1.95%)
Oct 13, 2010 15.33 15.83 15.07 15.71 280,586 +0.45(+2.95%)
Oct 12, 2010 14.99 15.35 14.83 15.26 204,190 +0.16(+1.07%)
Oct 11, 2010 15.24 15.33 15.07 15.09 175,644 -0.12(-0.78%)
Oct 08, 2010 15.21 15.30 14.78 15.21 263,164 +0.32(+2.17%)
Oct 07, 2010 14.91 15.08 14.66 14.89 881 +0.04(+0.29%)
Oct 06, 2010 14.73 14.91 14.61 14.85 269,632 +0.13(+0.87%)
Oct 05, 2010 14.29 14.74 14.02 14.72 328,186 +0.65(+4.65%)
Oct 04, 2010 14.55 14.67 14.02 14.07 292,019 -0.56(-3.83%)
Oct 01, 2010 14.63 14.93 14.26 14.63 293,178 -0.05(-0.37%)
Sep 30, 2010 14.68 15.11 14.38 14.68 2,181 -0.32(-2.13%)
Sep 29, 2010 14.92 15.15 14.70 15.00 164,779 +0.00(+0.00%)
Sep 28, 2010 14.98 15.09 14.41 15.00 415 +0.10(+0.68%)
Sep 27, 2010 14.97 15.07 14.64 14.90 173,057 -0.03(-0.17%)
Sep 24, 2010 14.36 14.94 14.13 14.92 316,218 +0.82(+5.85%)
Sep 23, 2010 14.35 14.65 14.06 14.10 1,721 -0.40(-2.75%)
Sep 22, 2010 14.92 15.15 14.38 14.50 391,604 -0.45(-3.01%)
Sep 21, 2010 14.99 15.43 14.81 14.95 450,335 -0.03(-0.17%)
Sep 20, 2010 14.74 15.04 14.58 14.98 541,238 +0.23(+1.56%)
Sep 17, 2010 14.75 14.77 14.35 14.75 1,030,390 +0.41(+2.85%)
Sep 15, 2010 14.35 14.47 14.02 14.34 144,356 -0.06(-0.41%)
Sep 14, 2010 14.64 14.64 14.26 14.40 226,683 -0.26(-1.74%)
Sep 13, 2010 14.14 14.71 14.08 14.65 272,538 +0.65(+4.61%)
Sep 10, 2010 14.04 14.27 13.94 14.01 180,556 -0.02(-0.12%)
Sep 09, 2010 14.14 14.16 13.86 14.02 253,734 +0.11(+0.79%)
Sep 08, 2010 13.61 13.96 13.57 13.91 351,650 +0.39(+2.88%)
Sep 07, 2010 14.33 14.33 13.46 13.52 1,405 -0.86(-5.95%)
Sep 03, 2010 14.78 15.04 14.26 14.38 366,614 -0.15(-1.05%)
Sep 02, 2010 13.88 14.57 13.73 14.53 847 +0.71(+5.15%)
Sep 01, 2010 13.64 13.82 13.46 13.82 398,432 +0.42(+3.10%)
Aug 31, 2010 13.40 14.11 13.35 13.40 1,297 -0.62(-4.41%)
Aug 30, 2010 14.35 14.51 14.02 14.02 648,289 -0.44(-3.05%)
Aug 27, 2010 14.46 14.57 13.39 14.46 488,154 +1.23(+9.29%)
Aug 26, 2010 13.46 13.67 13.20 13.24 1,102 -0.20(-1.51%)
Aug 25, 2010 12.76 13.46 12.60 13.44 975 +0.55(+4.28%)
Aug 24, 2010 12.72 13.02 12.29 12.89 3,962 +0.04(+0.33%)
Aug 23, 2010 13.52 13.57 12.81 12.85 411,517 -0.62(-4.60%)
Aug 20, 2010 13.40 13.59 13.21 13.46 221,677 +0.01(+0.06%)
Aug 19, 2010 13.96 14.02 13.34 13.46 3,406 -0.59(-4.23%)
Aug 18, 2010 13.76 14.18 13.49 14.05 15,273 +0.31(+2.22%)
Aug 17, 2010 13.61 13.88 13.39 13.74 2,351 +0.33(+2.46%)
Aug 16, 2010 13.28 13.47 13.04 13.41 276,841 +0.05(+0.38%)
Aug 13, 2010 13.36 13.79 13.29 13.36 325,586 -0.47(-3.37%)
Aug 12, 2010 13.63 14.01 13.48 13.83 588 -0.09(-0.67%)
Aug 11, 2010 14.07 14.13 13.61 13.92 4,269 -0.52(-3.58%)
Aug 10, 2010 14.59 14.71 14.15 14.44 497,911 -0.39(-2.63%)
Aug 09, 2010 14.46 14.93 14.38 14.83 277,980 +0.47(+3.31%)
Aug 06, 2010 14.35 14.37 13.77 14.35 734,945 +0.23(+1.62%)
Aug 05, 2010 14.35 14.56 14.12 14.13 249,237 -0.40(-2.74%)
Aug 04, 2010 14.75 14.79 14.27 14.52 362,269 -0.18(-1.21%)
Aug 03, 2010 15.08 15.12 14.63 14.70 295,534 -0.49(-3.24%)
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.