Quanex Building Products Corp (NY: NX )

22.66 +0.70 (+3.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 11.87 12.01 11.75 11.89 228,139 +0.01(+0.08%)
Jul 30, 2009 12.14 12.14 11.81 11.88 148,887 -0.12(-1.00%)
Jul 29, 2009 11.55 12.00 11.49 12.00 154,104 +0.29(+2.48%)
Jul 28, 2009 11.58 11.93 11.57 11.71 213,475 -0.01(-0.09%)
Jul 27, 2009 11.85 11.87 11.51 11.72 238,633 -0.12(-1.01%)
Jul 24, 2009 11.91 12.22 11.76 11.84 1,100 -0.16(-1.33%)
Jul 23, 2009 11.90 12.13 11.75 12.00 386,061 +0.13(+1.10%)
Jul 22, 2009 12.00 12.17 11.83 11.87 108,985 -0.25(-2.06%)
Jul 21, 2009 12.03 12.12 11.64 12.12 76,515 +0.21(+1.76%)
Jul 20, 2009 12.17 12.42 11.79 11.91 142,275 -0.12(-1.00%)
Jul 17, 2009 11.89 12.29 11.85 12.03 121,016 +0.06(+0.50%)
Jul 16, 2009 11.72 12.01 11.62 11.97 86,124 -0.01(-0.08%)
Jul 15, 2009 11.27 11.99 11.27 11.98 178,790 +0.95(+8.61%)
Jul 14, 2009 10.78 11.11 10.48 11.03 163,768 +0.21(+1.94%)
Jul 13, 2009 10.28 10.84 10.27 10.82 150,311 +0.60(+5.87%)
Jul 10, 2009 10.04 10.52 9.950 10.22 134,749 +0.13(+1.29%)
Jul 09, 2009 10.46 10.62 10.04 10.09 151,379 -0.25(-2.42%)
Jul 08, 2009 10.80 10.92 9.730 10.34 226,776 -0.30(-2.82%)
Jul 07, 2009 10.51 10.94 10.45 10.64 147,857 +0.20(+1.92%)
Jul 06, 2009 11.01 11.26 10.30 10.44 184,113 -0.71(-6.37%)
Jul 02, 2009 11.68 11.68 11.15 11.15 130,042 -0.83(-6.93%)
Jul 01, 2009 11.37 12.07 11.35 11.98 201,289 +0.76(+6.77%)
Jun 30, 2009 11.30 11.55 11.04 11.22 132,042 +0.00(+0.00%)
Jun 29, 2009 11.54 11.69 10.97 11.22 120,885 -0.29(-2.52%)
Jun 26, 2009 11.36 11.72 10.95 11.51 337,405 +0.10(+0.88%)
Jun 25, 2009 11.23 11.42 11.01 11.41 119,096 +0.45(+4.11%)
Jun 24, 2009 10.73 11.22 10.73 10.96 183,222 +0.39(+3.69%)
Jun 23, 2009 10.52 11.42 10.30 10.57 220,315 +0.18(+1.73%)
Jun 22, 2009 10.96 11.16 10.31 10.39 257,570 -0.70(-6.31%)
Jun 19, 2009 11.20 11.60 10.72 11.09 199,683 +0.07(+0.64%)
Jun 18, 2009 10.75 11.14 10.41 11.02 119,393 +0.30(+2.80%)
Jun 17, 2009 10.60 10.92 10.06 10.72 108,378 +0.12(+1.13%)
Jun 16, 2009 11.06 11.37 10.59 10.60 98,544 -0.29(-2.66%)
Jun 15, 2009 11.13 11.13 10.53 10.89 122,961 -0.36(-3.20%)
Jun 12, 2009 11.43 11.43 10.85 11.25 115,808 -0.27(-2.34%)
Jun 11, 2009 11.66 12.06 11.45 11.52 135,819 -0.06(-0.52%)
Jun 10, 2009 12.07 12.21 11.28 11.58 175,889 -0.39(-3.26%)
Jun 09, 2009 11.95 12.29 11.49 11.97 143,559 +0.16(+1.35%)
Jun 08, 2009 11.94 12.19 11.38 11.81 98,777 -0.29(-2.40%)
Jun 05, 2009 12.50 12.50 11.90 12.10 102,589 -0.20(-1.63%)
Jun 04, 2009 12.42 12.53 11.88 12.30 197,434 -0.07(-0.57%)
Jun 03, 2009 12.21 12.39 11.88 12.37 194,102 +0.08(+0.65%)
Jun 02, 2009 12.16 12.65 11.93 12.29 206,121 -0.01(-0.08%)
Jun 01, 2009 11.28 12.33 11.06 12.30 189,159 +1.26(+11.41%)
May 29, 2009 10.62 11.04 10.00 11.04 185,753 +0.01(+0.09%)
May 28, 2009 11.78 12.03 10.29 11.03 130,146 -0.57(-4.91%)
May 27, 2009 11.70 12.01 11.44 11.60 208,111 -0.24(-2.03%)
May 26, 2009 10.65 12.19 10.65 11.84 325,762 +1.02(+9.43%)
May 22, 2009 10.66 10.93 10.44 10.82 165,818 +0.22(+2.08%)
May 21, 2009 9.770 10.86 9.630 10.60 203,518 +0.54(+5.37%)
May 20, 2009 10.17 10.70 10.02 10.06 156,416 -0.04(-0.40%)
May 19, 2009 10.07 10.47 9.830 10.10 115,427 -0.01(-0.10%)
May 18, 2009 9.720 10.16 9.360 10.11 105,163 +0.54(+5.64%)
May 15, 2009 9.480 9.830 9.290 9.570 125,303 +0.09(+0.95%)
May 14, 2009 9.220 9.840 8.930 9.480 124,653 +0.36(+3.95%)
May 13, 2009 9.690 9.930 8.920 9.120 150,349 -0.78(-7.88%)
May 12, 2009 10.05 10.18 9.400 9.900 117,803 -0.11(-1.10%)
May 11, 2009 10.34 10.57 9.850 10.01 73,873 -0.61(-5.74%)
May 08, 2009 10.29 10.70 10.00 10.62 157,182 +0.54(+5.36%)
May 07, 2009 11.37 11.37 10.00 10.08 92,643 -1.09(-9.76%)
May 06, 2009 11.38 11.39 10.57 11.17 107,942 -0.07(-0.62%)
May 05, 2009 11.33 11.38 10.77 11.24 128,349 -0.15(-1.32%)
May 04, 2009 10.52 11.50 10.42 11.39 189,601 +1.04(+10.05%)
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.