Quanex Building Products Corp (NY: NX )

38.49 -0.30 (-0.76%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 9.293 9.595 9.198 9.439 544,750 -0.03(-0.36%)
Sep 29, 2011 9.801 9.991 9.198 9.474 467,854 -0.04(-0.45%)
Sep 28, 2011 9.663 9.681 9.232 9.517 669,764 -0.16(-1.60%)
Sep 27, 2011 9.474 10.07 9.474 9.672 391,672 +0.44(+4.76%)
Sep 26, 2011 9.120 9.258 8.758 9.232 220,896 +0.22(+2.49%)
Sep 23, 2011 8.758 9.129 8.698 9.008 304,048 +0.25(+2.85%)
Sep 22, 2011 8.776 9.000 8.629 8.758 518,694 -0.34(-3.70%)
Sep 21, 2011 9.241 9.413 9.086 9.095 539,053 -0.15(-1.59%)
Sep 20, 2011 9.638 9.784 9.224 9.241 526,203 -0.28(-2.99%)
Sep 19, 2011 9.586 9.672 9.172 9.526 697,102 -0.29(-2.99%)
Sep 16, 2011 10.04 10.15 9.646 9.819 932,249 -0.17(-1.73%)
Sep 15, 2011 10.03 10.15 9.715 9.991 746,941 +0.09(+0.87%)
Sep 14, 2011 9.879 10.15 9.534 9.905 653,148 +0.15(+1.50%)
Sep 13, 2011 9.776 9.931 9.577 9.758 360,247 +0.03(+0.27%)
Sep 12, 2011 9.449 9.836 9.449 9.732 366,357 +0.15(+1.61%)
Sep 09, 2011 9.947 10.02 9.475 9.578 353,613 -0.52(-5.19%)
Sep 08, 2011 10.43 10.53 9.930 10.10 307,068 -0.52(-4.93%)
Sep 07, 2011 10.10 10.63 10.10 10.63 280,144 +0.73(+7.38%)
Sep 06, 2011 9.681 9.956 9.543 9.896 285,307 -0.13(-1.29%)
Sep 02, 2011 10.30 10.37 9.990 10.02 399,844 -0.55(-5.20%)
Sep 01, 2011 11.07 11.19 10.44 10.57 611,656 -0.52(-4.65%)
Aug 31, 2011 11.27 11.47 10.89 11.09 492,856 -0.03(-0.23%)
Aug 30, 2011 11.54 11.59 10.87 11.12 701,913 -0.55(-4.71%)
Aug 29, 2011 10.52 11.83 10.45 11.67 743,700 +1.33(+12.89%)
Aug 26, 2011 9.028 10.40 8.865 10.33 1,458,248 +1.18(+12.85%)
Aug 25, 2011 9.483 9.550 9.019 9.157 859,675 -0.25(-2.65%)
Aug 24, 2011 9.286 9.604 9.234 9.406 531,762 +0.08(+0.83%)
Aug 23, 2011 9.123 9.329 8.908 9.329 607,824 +0.26(+2.84%)
Aug 22, 2011 9.475 9.475 8.985 9.071 330,113 -0.12(-1.31%)
Aug 19, 2011 9.363 9.698 9.157 9.191 457,118 -0.34(-3.52%)
Aug 18, 2011 10.16 10.19 9.432 9.526 756,694 -0.93(-8.87%)
Aug 17, 2011 10.67 10.87 10.39 10.45 274,871 -0.15(-1.38%)
Aug 16, 2011 10.84 10.87 10.51 10.60 284,824 -0.40(-3.67%)
Aug 15, 2011 10.63 11.16 10.61 11.00 312,472 +0.52(+4.91%)
Aug 12, 2011 9.861 10.51 9.793 10.49 503,580 +0.61(+6.17%)
Aug 11, 2011 9.698 10.02 9.526 9.878 850,121 +0.26(+2.68%)
Aug 10, 2011 10.09 10.17 9.586 9.621 595,879 -0.75(-7.21%)
Aug 09, 2011 10.56 10.56 9.655 10.37 744,688 +0.38(+3.78%)
Aug 08, 2011 10.56 10.69 9.964 9.990 721,220 -0.95(-8.71%)
Aug 05, 2011 11.64 11.64 10.71 10.94 755,827 -0.54(-4.71%)
Aug 04, 2011 12.22 12.22 11.48 11.48 601,391 -0.93(-7.47%)
Aug 03, 2011 12.50 12.53 12.08 12.41 550,267 -0.11(-0.89%)
Aug 02, 2011 13.46 13.58 12.49 12.52 425,697 -1.02(-7.55%)
Aug 01, 2011 13.67 13.78 13.18 13.55 776,312 +0.09(+0.64%)
Jul 29, 2011 13.28 13.70 13.28 13.46 378,506 -0.08(-0.57%)
Jul 28, 2011 13.36 13.74 13.34 13.54 504,741 +0.17(+1.29%)
Jul 27, 2011 13.46 13.53 13.11 13.37 598,286 -0.15(-1.08%)
Jul 26, 2011 13.74 13.75 13.43 13.51 297,182 -0.20(-1.44%)
Jul 25, 2011 13.92 14.01 13.67 13.71 161,803 -0.37(-2.62%)
Jul 22, 2011 14.06 14.10 14.01 14.08 145,359 -0.10(-0.73%)
Jul 21, 2011 13.96 14.21 13.91 14.18 198,799 +0.34(+2.42%)
Jul 20, 2011 14.03 14.06 13.74 13.85 146,821 -0.15(-1.04%)
Jul 19, 2011 13.90 14.05 13.81 13.99 199,448 +0.24(+1.75%)
Jul 18, 2011 13.82 13.92 13.60 13.75 248,168 -0.14(-0.99%)
Jul 15, 2011 13.95 14.24 13.82 13.89 336,271 -0.02(-0.12%)
Jul 14, 2011 14.41 14.52 13.89 13.91 298,471 -0.47(-3.29%)
Jul 13, 2011 14.46 14.59 14.21 14.38 405,111 -0.02(-0.12%)
Jul 12, 2011 14.13 14.51 14.03 14.40 605,824 +0.21(+1.51%)
Jul 11, 2011 14.10 14.29 13.89 14.18 397,766 -0.15(-1.02%)
Jul 08, 2011 14.22 14.42 14.11 14.33 287,270 -0.14(-0.95%)
Jul 07, 2011 14.28 14.65 14.27 14.47 277,953 +0.36(+2.56%)
Jul 06, 2011 14.25 14.29 14.01 14.10 300,731 -0.19(-1.32%)
Jul 05, 2011 14.28 14.41 14.10 14.29 271,259 +0.02(+0.12%)
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.