Skip to main content

Quanex Building Products Corp (NY: NX )

29.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 16.39 16.72 16.38 16.45 375,948 -0.06(-0.37%)
Sep 26, 2013 16.56 16.77 16.45 16.51 386,772 +0.03(+0.21%)
Sep 25, 2013 16.56 16.72 16.40 16.47 481,467 -0.03(-0.21%)
Sep 24, 2013 16.63 16.86 16.47 16.51 555,374 -0.11(-0.69%)
Sep 23, 2013 16.66 16.87 16.58 16.62 276,631 +0.04(+0.21%)
Sep 20, 2013 17.02 17.10 16.58 16.59 582,409 -0.35(-2.07%)
Sep 19, 2013 17.31 17.38 16.87 16.94 279,590 -0.28(-1.63%)
Sep 18, 2013 16.78 17.27 16.53 17.22 440,563 +0.41(+2.45%)
Sep 17, 2013 16.75 16.94 16.71 16.81 357,825 +0.09(+0.52%)
Sep 16, 2013 17.07 17.04 16.70 16.72 342,003 -0.01(-0.05%)
Sep 13, 2013 16.86 16.99 16.68 16.73 293,426 -0.07(-0.42%)
Sep 12, 2013 16.77 17.06 16.77 16.80 370,371 -0.02(-0.10%)
Sep 11, 2013 16.67 17.01 16.61 16.82 1,061,691 +0.17(+1.00%)
Sep 10, 2013 16.90 17.03 16.52 16.65 376,965 -0.21(-1.24%)
Sep 09, 2013 16.02 16.96 16.00 16.86 408,025 +0.92(+5.76%)
Sep 06, 2013 15.80 16.10 15.46 15.94 534,753 +0.28(+1.79%)
Sep 05, 2013 15.40 15.96 15.40 15.66 530,116 +0.33(+2.17%)
Sep 04, 2013 14.59 15.38 14.29 15.33 824,188 +0.74(+5.09%)
Sep 03, 2013 14.74 14.81 14.34 14.59 438,034 +0.04(+0.30%)
Aug 30, 2013 14.69 14.79 14.43 14.54 264,947 -0.18(-1.25%)
Aug 29, 2013 14.40 14.80 14.26 14.73 423,925 +0.24(+1.69%)
Aug 28, 2013 14.78 14.81 14.32 14.48 493,230 -0.31(-2.13%)
Aug 27, 2013 14.74 14.87 14.64 14.80 857,859 -0.06(-0.41%)
Aug 26, 2013 14.89 14.97 14.79 14.86 519,821 -0.07(-0.47%)
Aug 23, 2013 15.22 15.22 14.81 14.93 338,811 -0.21(-1.39%)
Aug 22, 2013 14.88 15.15 14.76 15.14 355,235 +0.11(+0.76%)
Aug 21, 2013 15.02 15.32 14.82 15.02 266,907 -0.09(-0.58%)
Aug 20, 2013 14.85 15.21 14.83 15.11 114,613 +0.31(+2.07%)
Aug 19, 2013 15.04 15.16 14.77 14.81 126,753 -0.29(-1.91%)
Aug 16, 2013 15.09 15.32 15.01 15.09 262,741 -0.10(-0.63%)
Aug 15, 2013 13.69 15.26 13.69 15.19 512,412 +0.29(+1.94%)
Aug 14, 2013 14.98 15.09 14.61 14.90 1,002,116 -0.12(-0.81%)
Aug 13, 2013 15.36 15.41 14.91 15.02 449,555 -0.36(-2.33%)
Aug 12, 2013 15.25 15.53 15.23 15.38 206,648 +0.08(+0.51%)
Aug 09, 2013 15.25 15.43 15.01 15.30 174,032 -0.05(-0.34%)
Aug 08, 2013 15.22 15.45 15.16 15.36 257,910 +0.22(+1.44%)
Aug 07, 2013 15.04 15.15 14.79 15.14 627,227 +0.00(+0.00%)
Aug 06, 2013 15.18 15.20 14.86 15.14 266,984 -0.06(-0.40%)
Aug 05, 2013 15.16 15.31 14.97 15.20 238,563 +0.04(+0.29%)
Aug 02, 2013 15.29 15.42 15.10 15.16 200,706 -0.14(-0.91%)
Aug 01, 2013 15.09 15.32 14.97 15.30 885,593 +0.42(+2.82%)
Jul 31, 2013 14.50 15.20 14.33 14.88 797,859 +0.59(+4.10%)
Jul 30, 2013 14.08 14.39 13.98 14.29 257,594 +0.23(+1.62%)
Jul 29, 2013 14.12 14.18 13.90 14.06 281,826 -0.05(-0.37%)
Jul 26, 2013 14.52 14.63 14.05 14.12 798,551 -0.50(-3.41%)
Jul 25, 2013 14.52 14.79 14.05 14.61 535,804 +0.03(+0.24%)
Jul 24, 2013 14.97 15.04 14.54 14.58 304,785 -0.31(-2.11%)
Jul 23, 2013 14.81 15.09 14.77 14.89 882,720 +0.10(+0.71%)
Jul 22, 2013 15.21 15.16 14.54 14.79 476,111 -0.37(-2.42%)
Jul 19, 2013 14.93 15.29 14.92 15.16 292,312 +0.15(+0.99%)
Jul 18, 2013 15.12 15.46 14.96 15.01 378,044 -0.11(-0.75%)
Jul 17, 2013 15.12 15.30 14.89 15.12 201,297 +0.04(+0.29%)
Jul 16, 2013 15.34 15.39 15.02 15.08 339,487 -0.20(-1.32%)
Jul 15, 2013 15.23 15.44 15.23 15.28 254,260 +0.09(+0.58%)
Jul 12, 2013 14.88 15.24 14.77 15.19 262,522 +0.31(+2.06%)
Jul 11, 2013 14.79 14.97 14.76 14.88 571,354 +0.30(+2.04%)
Jul 10, 2013 14.61 14.69 14.33 14.59 696,225 -0.03(-0.18%)
Jul 09, 2013 14.87 14.88 14.29 14.61 1,086,515 -0.27(-1.82%)
Jul 08, 2013 14.95 15.23 14.87 14.88 304,521 -0.01(-0.06%)
Jul 05, 2013 14.90 14.92 14.36 14.89 302,457 +0.18(+1.25%)
Jul 03, 2013 14.60 14.84 14.60 14.71 193,513 +0.01(+0.06%)
Jul 02, 2013 14.76 14.96 14.62 14.70 310,345 -0.10(-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.