Quanex Building Products Corp (NY: NX )

22.09 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2009 14.18 14.18 13.80 14.08 545,013 -0.28(-1.95%)
Sep 30, 2009 14.41 14.52 13.73 14.36 354,389 +0.02(+0.14%)
Sep 29, 2009 14.53 14.75 14.29 14.34 185,266 -0.19(-1.31%)
Sep 28, 2009 14.39 14.95 14.00 14.53 273,969 +0.18(+1.25%)
Sep 25, 2009 14.38 14.72 14.21 14.35 435,735 -0.07(-0.49%)
Sep 24, 2009 14.62 14.64 13.94 14.42 419,233 -0.16(-1.10%)
Sep 23, 2009 14.38 14.97 14.27 14.58 367,358 +0.22(+1.53%)
Sep 22, 2009 14.35 14.55 14.18 14.36 376,786 +0.21(+1.48%)
Sep 21, 2009 14.52 14.74 13.84 14.15 425,062 -0.66(-4.46%)
Sep 18, 2009 14.54 15.16 14.46 14.81 365,341 -0.11(-0.74%)
Sep 17, 2009 14.58 15.03 14.43 14.92 408,040 +0.57(+3.97%)
Sep 16, 2009 14.27 14.58 14.16 14.35 338,648 +0.07(+0.49%)
Sep 15, 2009 14.37 14.48 14.12 14.28 262,334 -0.15(-1.04%)
Sep 14, 2009 14.27 14.48 14.17 14.43 379,876 +0.04(+0.28%)
Sep 11, 2009 14.47 14.57 14.22 14.39 365,872 +0.01(+0.07%)
Sep 10, 2009 14.28 14.48 14.12 14.38 819,415 +0.05(+0.35%)
Sep 09, 2009 14.48 14.52 14.16 14.33 350,856 -0.07(-0.49%)
Sep 08, 2009 14.42 14.74 14.19 14.40 371,562 +0.18(+1.27%)
Sep 04, 2009 14.05 14.27 13.78 14.22 441,118 +0.10(+0.71%)
Sep 03, 2009 13.64 14.61 13.64 14.12 1,161,414 +0.75(+5.61%)
Sep 02, 2009 13.22 13.59 12.60 13.37 436,371 +0.07(+0.53%)
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.