Quanex Building Products Corp (NY: NX )

18.23 -0.12 (-0.65%)
Streaming Delayed Price Updated: 1:57 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 18.06 18.10 17.69 17.78 235,421 -0.32(-1.77%)
Oct 30, 2013 18.39 18.58 18.06 18.10 226,421 -0.32(-1.74%)
Oct 29, 2013 18.61 18.72 18.38 18.42 243,311 -0.11(-0.59%)
Oct 28, 2013 18.21 18.65 18.12 18.53 288,158 +0.32(+1.76%)
Oct 25, 2013 18.23 18.53 18.12 18.21 460,146 +0.06(+0.33%)
Oct 24, 2013 18.23 18.36 18.11 18.15 449,060 -0.06(-0.33%)
Oct 23, 2013 18.09 18.45 18.09 18.21 478,311 +0.00(+0.00%)
Oct 22, 2013 18.13 18.56 18.13 18.21 372,808 +0.18(+1.00%)
Oct 21, 2013 18.11 18.27 17.95 18.03 187,104 -0.11(-0.61%)
Oct 18, 2013 18.17 18.70 18.04 18.14 658,187 +0.13(+0.72%)
Oct 17, 2013 17.91 18.12 17.91 18.01 585,035 +0.00(+0.00%)
Oct 16, 2013 18.02 18.19 17.79 18.01 493,169 +0.08(+0.45%)
Oct 15, 2013 18.07 18.18 17.87 17.93 608,684 -0.25(-1.38%)
Oct 14, 2013 18.52 18.57 18.11 18.18 435,775 -0.41(-2.21%)
Oct 11, 2013 18.15 18.61 17.83 18.59 345,749 +0.35(+1.92%)
Oct 10, 2013 17.78 18.57 17.78 18.24 428,895 +0.68(+3.87%)
Oct 09, 2013 17.75 17.90 17.45 17.56 415,606 -0.21(-1.18%)
Oct 08, 2013 18.00 18.49 17.77 17.77 628,197 -0.21(-1.17%)
Oct 07, 2013 17.91 18.04 17.77 17.98 443,387 -0.09(-0.50%)
Oct 04, 2013 18.23 18.29 17.87 18.07 234,627 -0.13(-0.71%)
Oct 03, 2013 18.51 18.57 18.08 18.20 180,760 -0.40(-2.15%)
Oct 02, 2013 18.75 18.94 18.54 18.60 183,017 -0.20(-1.06%)
Oct 01, 2013 18.78 19.11 18.70 18.80 226,942 +0.02(+0.11%)
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%)
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.