Quanex Building Products Corp (NY: NX )

18.30 -0.05 (-0.27%)
Streaming Delayed Price Updated: 2:01 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 14.55 15.10 14.08 15.08 372,705 +1.36(+9.91%)
Nov 29, 2011 13.69 13.87 13.41 13.72 181,602 +0.07(+0.51%)
Nov 28, 2011 13.52 13.88 13.43 13.65 238,938 +0.66(+5.08%)
Nov 25, 2011 13.35 13.60 12.95 12.99 86,287 -0.49(-3.64%)
Nov 23, 2011 13.83 13.89 13.46 13.48 197,648 -0.54(-3.85%)
Nov 22, 2011 14.27 14.40 13.99 14.02 102,029 -0.27(-1.89%)
Nov 21, 2011 14.26 14.53 14.15 14.29 183,564 -0.27(-1.85%)
Nov 18, 2011 14.51 14.74 14.44 14.56 213,896 +0.13(+0.90%)
Nov 17, 2011 14.66 14.94 14.28 14.43 244,210 -0.29(-1.97%)
Nov 16, 2011 14.81 15.22 14.70 14.72 153,881 -0.33(-2.19%)
Nov 15, 2011 14.46 15.14 14.46 15.05 156,379 +0.50(+3.44%)
Nov 14, 2011 14.97 15.26 14.48 14.55 148,165 -0.49(-3.26%)
Nov 11, 2011 14.54 15.12 14.54 15.04 158,139 +0.74(+5.17%)
Nov 10, 2011 14.30 14.51 14.09 14.30 216,682 +0.30(+2.14%)
Nov 09, 2011 14.68 14.79 13.98 14.00 243,127 -1.27(-8.32%)
Nov 08, 2011 15.17 15.32 14.58 15.27 154,246 +0.31(+2.07%)
Nov 07, 2011 15.05 15.25 14.54 14.96 113,523 -0.18(-1.19%)
Nov 04, 2011 15.19 15.29 14.88 15.14 120,083 -0.25(-1.62%)
Nov 03, 2011 14.66 15.46 14.38 15.39 211,575 +0.99(+6.88%)
Nov 02, 2011 13.97 14.47 13.94 14.40 280,245 +0.64(+4.65%)
Nov 01, 2011 13.95 14.32 13.47 13.76 438,699 -0.99(-6.71%)
Oct 31, 2011 15.10 15.23 14.70 14.75 224,060 -0.67(-4.35%)
Oct 28, 2011 15.65 15.86 15.21 15.42 228,840 -0.29(-1.85%)
Oct 27, 2011 15.20 15.96 15.11 15.71 429,840 +1.06(+7.24%)
Oct 26, 2011 14.42 14.78 13.76 14.65 301,130 +0.55(+3.90%)
Oct 25, 2011 14.64 14.83 14.05 14.10 258,129 -0.69(-4.67%)
Oct 24, 2011 14.47 15.08 14.41 14.79 417,523 +0.35(+2.42%)
Oct 21, 2011 14.32 14.55 13.99 14.44 318,092 +0.39(+2.78%)
Oct 20, 2011 14.10 14.19 13.50 14.05 227,881 +0.01(+0.07%)
Oct 19, 2011 13.98 14.65 13.80 14.04 414,608 +0.02(+0.14%)
Oct 18, 2011 12.62 14.14 12.44 14.02 390,443 +1.51(+12.07%)
Oct 17, 2011 13.25 13.25 12.42 12.51 276,565 -0.92(-6.85%)
Oct 14, 2011 13.20 13.50 13.00 13.43 176,575 +0.42(+3.23%)
Oct 13, 2011 12.80 13.04 12.54 13.01 156,726 +0.07(+0.54%)
Oct 12, 2011 12.83 13.12 12.68 12.94 252,326 +0.21(+1.65%)
Oct 11, 2011 12.40 12.83 12.33 12.73 346,644 +0.16(+1.27%)
Oct 10, 2011 12.39 12.70 12.10 12.57 224,498 +0.56(+4.66%)
Oct 07, 2011 12.36 12.40 11.70 12.01 340,609 -0.30(-2.44%)
Oct 06, 2011 12.15 12.32 12.05 12.31 258,491 +0.36(+3.01%)
Oct 05, 2011 11.44 11.99 11.16 11.95 522,361 +0.54(+4.73%)
Oct 04, 2011 10.11 11.48 10.07 11.41 496,172 +1.16(+11.32%)
Oct 03, 2011 10.87 10.96 10.22 10.25 772,657 -0.70(-6.39%)
Sep 30, 2011 10.78 11.13 10.67 10.95 469,597 -0.04(-0.36%)
Sep 29, 2011 11.37 11.59 10.67 10.99 403,309 -0.05(-0.45%)
Sep 28, 2011 11.21 11.23 10.71 11.04 577,364 -0.18(-1.60%)
Sep 27, 2011 10.99 11.68 10.99 11.22 337,637 +0.51(+4.76%)
Sep 26, 2011 10.58 10.74 10.16 10.71 190,422 +0.26(+2.49%)
Sep 23, 2011 10.16 10.59 10.09 10.45 262,102 +0.29(+2.85%)
Sep 22, 2011 10.18 10.44 10.01 10.16 447,135 -0.39(-3.70%)
Sep 21, 2011 10.72 10.92 10.54 10.55 464,686 -0.17(-1.59%)
Sep 20, 2011 11.18 11.35 10.70 10.72 453,608 -0.33(-2.99%)
Sep 19, 2011 11.12 11.22 10.64 11.05 600,930 -0.34(-2.99%)
Sep 16, 2011 11.65 11.78 11.19 11.39 803,636 -0.20(-1.73%)
Sep 15, 2011 11.64 11.77 11.27 11.59 643,893 +0.10(+0.87%)
Sep 14, 2011 11.46 11.77 11.06 11.49 563,040 +0.17(+1.50%)
Sep 13, 2011 11.34 11.52 11.11 11.32 310,548 -0.01(-0.09%)
Sep 12, 2011 11.00 11.45 11.00 11.33 314,700 +0.18(+1.61%)
Sep 09, 2011 11.58 11.67 11.03 11.15 303,753 -0.61(-5.19%)
Sep 08, 2011 12.14 12.26 11.56 11.76 263,771 -0.61(-4.93%)
Sep 07, 2011 11.76 12.38 11.76 12.37 240,643 +0.85(+7.38%)
Sep 06, 2011 11.27 11.59 11.11 11.52 245,078 -0.15(-1.29%)
Sep 02, 2011 11.99 12.07 11.63 11.67 343,465 -0.64(-5.20%)
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.