Quanex Building Products Corp (NY: NX )

24.33 +0.11 (+0.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 12.76 13.24 12.34 13.22 425,122 +1.19(+9.91%)
Nov 29, 2011 12.00 12.16 11.76 12.03 207,142 +0.06(+0.51%)
Nov 28, 2011 11.85 12.17 11.77 11.97 272,542 +0.58(+5.08%)
Nov 25, 2011 11.70 11.92 11.35 11.39 98,422 -0.43(-3.64%)
Nov 23, 2011 12.12 12.18 11.80 11.82 225,445 -0.47(-3.85%)
Nov 22, 2011 12.51 12.62 12.27 12.29 116,378 -0.24(-1.89%)
Nov 21, 2011 12.50 12.74 12.41 12.53 209,380 -0.24(-1.85%)
Nov 18, 2011 12.72 12.92 12.66 12.76 243,978 +0.11(+0.90%)
Nov 17, 2011 12.85 13.10 12.52 12.65 278,555 -0.25(-1.97%)
Nov 16, 2011 12.98 13.34 12.89 12.90 175,522 -0.29(-2.19%)
Nov 15, 2011 12.68 13.27 12.68 13.19 178,372 +0.44(+3.44%)
Nov 14, 2011 13.12 13.38 12.69 12.76 169,002 -0.43(-3.26%)
Nov 11, 2011 12.75 13.26 12.75 13.19 180,379 +0.65(+5.18%)
Nov 10, 2011 12.54 12.72 12.35 12.54 247,156 +0.26(+2.14%)
Nov 09, 2011 12.87 12.97 12.26 12.27 277,320 -1.11(-8.32%)
Nov 08, 2011 13.30 13.43 12.78 13.39 175,939 +0.27(+2.07%)
Nov 07, 2011 13.19 13.37 12.75 13.12 129,488 -0.16(-1.19%)
Nov 04, 2011 13.32 13.40 13.05 13.27 136,971 -0.22(-1.62%)
Nov 03, 2011 12.85 13.55 12.61 13.49 241,330 +0.87(+6.87%)
Nov 02, 2011 12.25 12.69 12.22 12.62 319,658 +0.56(+4.65%)
Nov 01, 2011 12.23 12.55 11.81 12.06 500,397 -0.87(-6.71%)
Oct 31, 2011 13.24 13.35 12.89 12.93 255,571 -0.59(-4.35%)
Oct 28, 2011 13.72 13.90 13.33 13.52 261,024 -0.25(-1.85%)
Oct 27, 2011 13.33 13.99 13.25 13.77 490,292 +0.93(+7.24%)
Oct 26, 2011 12.64 12.96 12.06 12.84 343,481 +0.48(+3.90%)
Oct 25, 2011 12.83 13.00 12.32 12.36 294,432 -0.60(-4.67%)
Oct 24, 2011 12.69 13.22 12.63 12.97 476,243 +0.31(+2.42%)
Oct 21, 2011 12.55 12.76 12.27 12.66 362,828 +0.34(+2.78%)
Oct 20, 2011 12.36 12.44 11.84 12.32 259,930 +0.01(+0.07%)
Oct 19, 2011 12.26 12.84 12.10 12.31 472,918 +0.02(+0.14%)
Oct 18, 2011 11.06 12.40 10.90 12.29 445,355 +1.32(+12.07%)
Oct 17, 2011 11.62 11.62 10.89 10.97 315,461 -0.81(-6.85%)
Oct 14, 2011 11.57 11.84 11.40 11.77 201,408 +0.37(+3.23%)
Oct 13, 2011 11.22 11.43 10.99 11.41 178,767 +0.06(+0.54%)
Oct 12, 2011 11.25 11.50 11.12 11.34 287,813 +0.18(+1.65%)
Oct 11, 2011 10.87 11.25 10.81 11.16 395,396 +0.14(+1.27%)
Oct 10, 2011 10.86 11.13 10.61 11.02 256,071 +0.49(+4.66%)
Oct 07, 2011 10.84 10.87 10.26 10.53 388,512 -0.26(-2.44%)
Oct 06, 2011 10.65 10.80 10.56 10.79 294,845 +0.32(+3.01%)
Oct 05, 2011 10.03 10.51 9.784 10.48 595,825 +0.47(+4.73%)
Oct 04, 2011 8.863 10.06 8.828 10.00 565,953 +1.02(+11.32%)
Oct 03, 2011 9.530 9.609 8.960 8.986 881,323 -0.61(-6.39%)
Sep 30, 2011 9.451 9.758 9.354 9.600 535,641 -0.04(-0.36%)
Sep 29, 2011 9.968 10.16 9.354 9.635 460,030 -0.04(-0.45%)
Sep 28, 2011 9.828 9.845 9.389 9.679 658,564 -0.16(-1.60%)
Sep 27, 2011 9.635 10.24 9.635 9.837 385,122 +0.45(+4.76%)
Sep 26, 2011 9.275 9.416 8.907 9.389 217,202 +0.23(+2.49%)
Sep 23, 2011 8.907 9.284 8.846 9.162 298,964 +0.25(+2.85%)
Sep 22, 2011 8.925 9.153 8.776 8.907 510,020 -0.34(-3.70%)
Sep 21, 2011 9.398 9.574 9.240 9.249 530,039 -0.15(-1.59%)
Sep 20, 2011 9.802 9.951 9.381 9.398 517,403 -0.29(-2.99%)
Sep 19, 2011 9.749 9.837 9.328 9.688 685,444 -0.30(-2.99%)
Sep 16, 2011 10.21 10.33 9.810 9.986 916,659 -0.18(-1.73%)
Sep 15, 2011 10.20 10.32 9.880 10.16 734,450 +0.09(+0.87%)
Sep 14, 2011 10.05 10.32 9.696 10.07 642,226 +0.15(+1.50%)
Sep 13, 2011 9.942 10.10 9.740 9.924 354,223 +0.03(+0.27%)
Sep 12, 2011 9.610 10.00 9.610 9.898 360,231 +0.16(+1.61%)
Sep 09, 2011 10.12 10.20 9.636 9.741 347,700 -0.53(-5.19%)
Sep 08, 2011 10.61 10.71 10.10 10.27 301,933 -0.53(-4.93%)
Sep 07, 2011 10.27 10.82 10.27 10.81 275,459 +0.74(+7.38%)
Sep 06, 2011 9.846 10.13 9.706 10.06 280,536 -0.13(-1.29%)
Sep 02, 2011 10.47 10.54 10.16 10.20 393,158 -0.56(-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.