Quanex Building Products Corp (NY: NX )

19.78 +0.51 (+2.65%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 15.35 15.41 14.82 14.87 344,946 -0.65(-4.19%)
Oct 29, 2009 15.38 15.57 15.05 15.52 215,829 +0.31(+2.04%)
Oct 28, 2009 16.05 16.25 15.16 15.21 354,676 -0.92(-5.70%)
Oct 27, 2009 16.33 16.73 16.11 16.13 326,975 -0.18(-1.10%)
Oct 26, 2009 16.27 16.67 16.15 16.31 416,200 +0.01(+0.06%)
Oct 23, 2009 16.29 16.45 16.20 16.30 338,400 -0.29(-1.75%)
Oct 22, 2009 16.03 16.70 15.97 16.59 267,101 +0.48(+2.98%)
Oct 21, 2009 15.94 16.63 15.90 16.11 264,529 +0.08(+0.50%)
Oct 20, 2009 15.67 16.12 15.66 16.03 424,947 -0.01(-0.06%)
Oct 19, 2009 16.01 16.29 15.82 16.04 232,611 +0.06(+0.38%)
Oct 16, 2009 15.92 16.10 15.51 15.98 267,248 -0.02(-0.12%)
Oct 15, 2009 16.24 16.26 15.74 16.00 261,802 -0.45(-2.74%)
Oct 14, 2009 15.87 16.47 15.86 16.45 465,287 +0.87(+5.58%)
Oct 13, 2009 15.41 15.71 15.19 15.58 182,878 +0.10(+0.65%)
Oct 12, 2009 15.60 15.72 15.33 15.48 144,210 -0.20(-1.28%)
Oct 09, 2009 15.80 15.86 15.51 15.68 197,929 -0.10(-0.63%)
Oct 08, 2009 15.56 16.12 15.34 15.78 683,594 +0.54(+3.54%)
Oct 07, 2009 15.31 15.52 15.09 15.24 386,000 -0.12(-0.78%)
Oct 06, 2009 14.78 15.47 14.76 15.36 269,501 +0.68(+4.63%)
Oct 05, 2009 14.27 14.75 14.19 14.68 386,067 +0.50(+3.53%)
Oct 02, 2009 13.79 14.19 13.74 14.18 534,238 +0.10(+0.71%)
Oct 01, 2009 14.18 14.18 13.80 14.08 545,013 -0.28(-1.95%)
Sep 30, 2009 14.41 14.52 13.73 14.36 354,389 +0.02(+0.14%)
Sep 29, 2009 14.53 14.75 14.29 14.34 185,266 -0.19(-1.31%)
Sep 28, 2009 14.39 14.95 14.00 14.53 273,969 +0.18(+1.25%)
Sep 25, 2009 14.38 14.72 14.21 14.35 435,735 -0.07(-0.49%)
Sep 24, 2009 14.62 14.64 13.94 14.42 419,233 -0.16(-1.10%)
Sep 23, 2009 14.38 14.97 14.27 14.58 367,358 +0.22(+1.53%)
Sep 22, 2009 14.35 14.55 14.18 14.36 376,786 +0.21(+1.48%)
Sep 21, 2009 14.52 14.74 13.84 14.15 425,062 -0.66(-4.46%)
Sep 18, 2009 14.54 15.16 14.46 14.81 365,341 -0.11(-0.74%)
Sep 17, 2009 14.58 15.03 14.43 14.92 408,040 +0.57(+3.97%)
Sep 16, 2009 14.27 14.58 14.16 14.35 338,648 +0.07(+0.49%)
Sep 15, 2009 14.37 14.48 14.12 14.28 262,334 -0.15(-1.04%)
Sep 14, 2009 14.27 14.48 14.17 14.43 379,876 +0.04(+0.28%)
Sep 11, 2009 14.47 14.57 14.22 14.39 365,872 +0.01(+0.07%)
Sep 10, 2009 14.28 14.48 14.12 14.38 819,415 +0.05(+0.35%)
Sep 09, 2009 14.48 14.52 14.16 14.33 350,856 -0.07(-0.49%)
Sep 08, 2009 14.42 14.74 14.19 14.40 371,562 +0.18(+1.27%)
Sep 04, 2009 14.05 14.27 13.78 14.22 441,118 +0.10(+0.71%)
Sep 03, 2009 13.64 14.61 13.64 14.12 1,161,414 +0.75(+5.61%)
Sep 02, 2009 13.22 13.59 12.60 13.37 436,371 +0.07(+0.53%)
Sep 01, 2009 13.33 13.67 12.60 13.30 297,507 -0.17(-1.26%)
Aug 31, 2009 13.51 13.70 13.32 13.47 146,093 -0.22(-1.61%)
Aug 28, 2009 13.92 14.17 13.56 13.69 137,945 -0.14(-1.01%)
Aug 27, 2009 13.61 13.88 13.36 13.83 174,894 +0.03(+0.22%)
Aug 26, 2009 13.94 14.03 13.64 13.80 157,831 -0.12(-0.86%)
Aug 25, 2009 14.43 14.54 13.89 13.92 284,562 -0.48(-3.33%)
Aug 24, 2009 14.70 14.70 14.38 14.40 229,808 -0.18(-1.23%)
Aug 21, 2009 14.54 14.84 14.34 14.58 393,675 +0.28(+1.96%)
Aug 20, 2009 13.72 15.08 13.72 14.30 624,237 +0.92(+6.88%)
Aug 19, 2009 13.20 13.53 13.17 13.38 165,272 +0.06(+0.45%)
Aug 18, 2009 13.44 13.44 13.00 13.32 254,998 +0.07(+0.51%)
Aug 17, 2009 13.20 13.56 13.20 13.25 200,087 -0.19(-1.40%)
Aug 14, 2009 13.56 13.60 13.20 13.44 330,369 -0.10(-0.74%)
Aug 13, 2009 13.66 13.81 13.35 13.54 428,417 +0.02(+0.15%)
Aug 12, 2009 12.90 13.73 12.90 13.52 315,285 +0.68(+5.30%)
Aug 11, 2009 13.00 13.15 12.80 12.84 141,107 -0.23(-1.76%)
Aug 10, 2009 13.36 13.60 12.84 13.07 321,971 -0.34(-2.54%)
Aug 07, 2009 12.10 13.96 12.08 13.41 1,022,349 +1.51(+12.69%)
Aug 06, 2009 11.81 12.00 11.69 11.90 245,883 +0.14(+1.19%)
Aug 05, 2009 12.00 12.00 11.60 11.76 169,236 -0.26(-2.16%)
Aug 04, 2009 11.75 12.06 11.75 12.02 204,541 +0.12(+1.01%)
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.