Quanex Building Products Corp (NY: NX )

21.54 USD +0.23 (+1.08%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 17.08 16.97 16.97 16.97 227,000 -0.17(-0.99%)
Dec 30, 2009 16.76 17.20 16.70 17.14 254,780 +0.19(+1.12%)
Dec 29, 2009 17.02 17.07 16.67 16.95 183,990 +0.04(+0.24%)
Dec 28, 2009 17.38 17.51 16.54 16.91 160,513 -0.30(-1.74%)
Dec 24, 2009 17.46 17.62 17.12 17.21 38,349 -0.10(-0.58%)
Dec 23, 2009 17.52 18.03 16.81 17.31 195,164 -0.21(-1.20%)
Dec 22, 2009 17.13 17.86 16.91 17.52 247,537 +0.41(+2.40%)
Dec 21, 2009 16.98 17.80 16.46 17.11 788,858 +0.32(+1.91%)
Dec 18, 2009 17.51 18.02 16.62 16.79 3,628,324 -1.00(-5.62%)
Dec 17, 2009 17.07 18.10 16.97 17.79 396,465 +0.53(+3.07%)
Dec 16, 2009 17.10 17.55 16.98 17.26 467,774 +0.30(+1.77%)
Dec 15, 2009 17.35 17.40 16.77 16.96 344,629 -0.54(-3.09%)
Dec 14, 2009 17.03 17.51 17.00 17.50 402,607 +0.27(+1.57%)
Dec 11, 2009 16.12 17.54 16.06 17.23 868,953 +1.18(+7.35%)
Dec 10, 2009 16.70 16.70 15.93 16.05 201,225 -0.57(-3.43%)
Dec 09, 2009 16.34 16.69 16.16 16.62 214,043 +0.35(+2.15%)
Dec 08, 2009 16.24 16.55 15.99 16.27 159,642 -0.17(-1.03%)
Dec 07, 2009 16.51 16.73 16.25 16.44 189,990 -0.03(-0.18%)
Dec 04, 2009 16.59 17.08 15.93 16.47 897,305 +0.72(+4.57%)
Dec 03, 2009 16.34 16.35 15.75 15.75 279,294 -0.46(-2.84%)
Dec 02, 2009 16.48 16.58 15.94 16.21 332,137 -0.27(-1.64%)
Dec 01, 2009 16.46 16.86 16.22 16.48 378,131 +0.27(+1.67%)
Nov 30, 2009 15.83 16.28 15.35 16.21 221,984 +0.57(+3.64%)
Nov 27, 2009 15.63 15.97 15.54 15.64 56,519 -0.69(-4.23%)
Nov 25, 2009 16.44 16.49 16.08 16.33 105,959 -0.05(-0.31%)
Nov 24, 2009 16.22 16.48 16.02 16.38 120,525 +0.14(+0.86%)
Nov 23, 2009 15.95 16.50 15.95 16.24 136,447 +0.59(+3.77%)
Nov 20, 2009 15.49 15.66 15.36 15.65 100,507 +0.07(+0.45%)
Nov 19, 2009 15.63 15.83 15.37 15.58 131,405 -0.28(-1.77%)
Nov 18, 2009 15.91 16.13 15.51 15.86 121,468 -0.09(-0.56%)
Nov 17, 2009 16.06 16.15 15.77 15.95 87,287 -0.22(-1.36%)
Nov 16, 2009 15.60 16.36 15.60 16.17 144,737 +0.79(+5.14%)
Nov 13, 2009 15.10 15.55 14.98 15.38 87,667 +0.32(+2.12%)
Nov 12, 2009 15.65 15.78 14.90 15.06 130,052 -0.60(-3.83%)
Nov 11, 2009 15.76 15.81 15.38 15.66 98,273 +0.14(+0.90%)
Nov 10, 2009 15.28 15.64 15.23 15.52 298,662 +0.08(+0.52%)
Nov 09, 2009 15.17 15.49 15.07 15.44 173,739 +0.50(+3.35%)
Nov 06, 2009 14.80 15.06 14.59 14.94 130,165 -0.04(-0.27%)
Nov 05, 2009 14.51 15.06 14.38 14.98 242,794 +0.69(+4.83%)
Nov 04, 2009 14.61 15.11 14.26 14.29 394,657 -0.33(-2.26%)
Nov 03, 2009 14.38 14.68 14.22 14.62 351,289 +0.15(+1.04%)
Nov 02, 2009 14.95 15.38 14.43 14.47 651,354 -0.40(-2.69%)
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%)
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.