Quanex Building Products Corp (NY: NX )

23.77 -0.03 (-0.13%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 16.68 16.84 16.36 16.42 467,694 -0.24(-1.45%)
Apr 29, 2010 16.29 16.66 15.99 16.66 264,803 +0.60(+3.77%)
Apr 28, 2010 16.37 16.63 15.94 16.05 147,407 -0.21(-1.28%)
Apr 27, 2010 16.66 16.87 16.21 16.26 192,691 -0.46(-2.74%)
Apr 26, 2010 16.76 17.12 16.66 16.72 287,622 -0.03(-0.15%)
Apr 23, 2010 16.54 16.83 16.37 16.74 264,768 +0.27(+1.63%)
Apr 22, 2010 14.93 16.49 14.93 16.48 343,579 +1.30(+8.54%)
Apr 21, 2010 15.20 15.28 15.06 15.18 199,943 -0.03(-0.17%)
Apr 20, 2010 15.29 15.35 15.11 15.21 189,703 +0.00(+0.00%)
Apr 19, 2010 15.11 15.33 15.08 15.21 230,297 -0.04(-0.28%)
Apr 16, 2010 15.39 15.39 15.10 15.25 213,457 -0.16(-1.07%)
Apr 15, 2010 15.41 15.54 15.22 15.41 194,645 -0.05(-0.33%)
Apr 14, 2010 15.29 15.54 15.29 15.47 314,511 +0.22(+1.47%)
Apr 13, 2010 15.35 15.49 15.05 15.24 259,219 -0.05(-0.34%)
Apr 12, 2010 15.36 15.41 15.19 15.29 305,993 +0.04(+0.28%)
Apr 09, 2010 14.98 15.35 14.84 15.25 279,033 +0.22(+1.50%)
Apr 08, 2010 14.75 15.16 14.43 15.03 225,680 +0.15(+0.99%)
Apr 07, 2010 15.02 15.55 14.72 14.88 329,911 -0.23(-1.54%)
Apr 06, 2010 14.77 15.31 14.71 15.11 323,437 +0.19(+1.27%)
Apr 05, 2010 14.62 15.00 14.44 14.92 222,582 +0.35(+2.43%)
Apr 01, 2010 14.36 14.57 14.57 14.57 202,656 +0.29(+2.00%)
Mar 31, 2010 14.29 14.70 14.21 14.28 304,576 -0.13(-0.90%)
Mar 30, 2010 14.43 14.51 14.18 14.41 255,066 -0.03(-0.24%)
Mar 29, 2010 14.05 14.51 13.95 14.45 266,561 +0.41(+2.96%)
Mar 26, 2010 14.19 14.43 13.87 14.03 548,421 -0.15(-1.04%)
Mar 25, 2010 14.28 14.46 14.14 14.18 394,489 +0.08(+0.55%)
Mar 24, 2010 14.37 14.51 14.05 14.10 204,365 -0.33(-2.28%)
Mar 23, 2010 13.82 14.50 13.63 14.43 443,423 +0.69(+5.03%)
Mar 22, 2010 13.18 13.82 13.03 13.74 583,133 +0.60(+4.54%)
Mar 19, 2010 13.81 13.82 12.80 13.14 6,511,622 -0.59(-4.28%)
Mar 18, 2010 13.90 13.90 13.48 13.73 274,396 -0.12(-0.87%)
Mar 17, 2010 14.02 14.25 13.83 13.85 294,823 -0.17(-1.23%)
Mar 16, 2010 14.39 14.74 13.81 14.02 356,525 -0.25(-1.75%)
Mar 15, 2010 14.04 14.31 13.81 14.27 271,597 -0.12(-0.84%)
Mar 12, 2010 14.75 14.87 14.20 14.39 260,060 -0.22(-1.54%)
Mar 11, 2010 14.45 14.65 14.10 14.62 116,354 +0.11(+0.77%)
Mar 10, 2010 14.93 15.07 14.31 14.51 420,803 -0.47(-3.11%)
Mar 09, 2010 14.94 15.21 14.86 14.97 342,312 -0.12(-0.80%)
Mar 08, 2010 14.91 15.33 14.70 15.09 379,886 +0.23(+1.57%)
Mar 05, 2010 14.81 14.92 14.71 14.86 293,910 +0.17(+1.17%)
Mar 04, 2010 14.88 15.01 14.46 14.69 147,335 -0.14(-0.93%)
Mar 03, 2010 15.21 15.27 14.67 14.83 295,128 -0.27(-1.78%)
Mar 02, 2010 15.16 15.26 14.83 15.09 361,262 +0.04(+0.29%)
Mar 01, 2010 13.52 15.26 13.52 15.05 795,114 +1.61(+12.00%)
Feb 26, 2010 13.52 14.10 12.92 13.44 512,520 +0.05(+0.39%)
Feb 25, 2010 13.46 13.46 12.60 13.39 759,451 -0.38(-2.76%)
Feb 24, 2010 14.07 14.11 13.15 13.77 482,374 -0.22(-1.60%)
Feb 23, 2010 14.70 14.82 13.81 13.99 292,394 -0.75(-5.09%)
Feb 22, 2010 14.77 15.04 14.46 14.74 92,566 +0.08(+0.53%)
Feb 19, 2010 14.64 14.77 14.47 14.66 803,645 -0.01(-0.06%)
Feb 18, 2010 14.57 14.87 14.24 14.67 249,513 +0.10(+0.71%)
Feb 17, 2010 14.67 14.77 14.38 14.57 419,981 -0.04(-0.29%)
Feb 16, 2010 14.39 14.64 14.21 14.61 162,979 +0.44(+3.10%)
Feb 12, 2010 13.95 14.17 14.17 14.17 284,643 -0.01(-0.06%)
Feb 11, 2010 13.38 14.19 13.30 14.18 329,310 +0.69(+5.12%)
Feb 10, 2010 13.44 13.56 12.72 13.49 275,036 -0.03(-0.26%)
Feb 09, 2010 13.19 13.87 13.04 13.52 240,498 +0.58(+4.46%)
Feb 08, 2010 13.20 13.77 12.94 12.95 202,554 -0.30(-2.28%)
Feb 05, 2010 12.94 13.32 12.85 13.25 411,356 +0.31(+2.40%)
Feb 04, 2010 13.82 14.14 12.82 12.94 434,004 -1.21(-8.54%)
Feb 03, 2010 14.34 14.44 13.98 14.14 459,397 -0.27(-1.86%)
Feb 02, 2010 14.23 14.86 14.13 14.41 450,483 +0.20(+1.41%)
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.