Quanex Building Products Corp (NY: NX )

19.78 +0.51 (+2.65%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 15.80 16.64 15.74 15.81 1,100 -0.73(-4.41%)
Aug 30, 2010 16.92 17.11 16.54 16.54 549,671 -0.52(-3.05%)
Aug 27, 2010 17.06 17.18 15.79 17.06 413,896 +1.45(+9.29%)
Aug 26, 2010 15.88 16.12 15.57 15.61 935 -0.24(-1.51%)
Aug 25, 2010 15.05 15.87 14.86 15.85 827 +0.65(+4.28%)
Aug 24, 2010 15.00 15.35 14.50 15.20 3,360 +0.05(+0.33%)
Aug 23, 2010 15.95 16.01 15.11 15.15 348,917 -0.73(-4.60%)
Aug 20, 2010 15.80 16.03 15.58 15.88 187,956 +0.01(+0.06%)
Aug 19, 2010 16.46 16.54 15.73 15.87 2,888 -0.70(-4.22%)
Aug 18, 2010 16.23 16.72 15.91 16.57 12,950 +0.36(+2.22%)
Aug 17, 2010 16.05 16.37 15.79 16.21 1,994 +0.39(+2.47%)
Aug 16, 2010 15.66 15.89 15.38 15.82 234,728 +0.06(+0.38%)
Aug 13, 2010 15.76 16.26 15.67 15.76 276,058 -0.55(-3.37%)
Aug 12, 2010 16.08 16.52 15.90 16.31 499 -0.11(-0.67%)
Aug 11, 2010 16.59 16.67 16.05 16.42 3,620 -0.61(-3.58%)
Aug 10, 2010 17.21 17.35 16.69 17.03 422,169 -0.46(-2.63%)
Aug 09, 2010 17.06 17.61 16.96 17.49 235,694 +0.56(+3.31%)
Aug 06, 2010 16.93 16.95 16.24 16.93 623,145 +0.27(+1.62%)
Aug 05, 2010 16.93 17.17 16.65 16.66 211,323 -0.47(-2.74%)
Aug 04, 2010 17.40 17.45 16.83 17.13 307,161 -0.21(-1.21%)
Aug 03, 2010 17.78 17.83 17.26 17.34 250,578 -0.58(-3.24%)
Aug 02, 2010 17.84 18.18 17.52 17.92 240,975 +0.33(+1.88%)
Jul 30, 2010 17.59 17.91 17.20 17.59 273,004 +0.11(+0.63%)
Jul 29, 2010 17.77 18.18 17.25 17.48 180,960 -0.18(-1.02%)
Jul 28, 2010 17.66 18.48 17.55 17.66 1,341 -0.81(-4.39%)
Jul 27, 2010 19.71 19.71 18.42 18.47 241,429 -1.01(-5.18%)
Jul 26, 2010 19.12 19.65 18.89 19.48 248,751 +0.50(+2.63%)
Jul 23, 2010 18.09 19.01 17.94 18.98 253,130 +0.75(+4.11%)
Jul 22, 2010 17.73 18.40 17.53 18.23 272,727 +0.79(+4.53%)
Jul 21, 2010 17.45 17.86 17.19 17.44 244,596 +0.08(+0.46%)
Jul 20, 2010 16.18 17.40 16.13 17.36 427,591 +0.93(+5.66%)
Jul 19, 2010 17.17 17.24 16.33 16.43 420,074 -0.62(-3.64%)
Jul 16, 2010 17.05 17.81 17.02 17.05 506,208 -0.83(-4.64%)
Jul 15, 2010 18.07 18.11 17.67 17.88 247,997 -0.14(-0.78%)
Jul 14, 2010 18.25 18.29 17.60 18.02 271,855 -0.30(-1.64%)
Jul 13, 2010 18.32 18.48 17.58 18.32 3,279 +0.77(+4.39%)
Jul 12, 2010 18.33 18.39 17.48 17.55 163,180 -0.84(-4.57%)
Jul 09, 2010 18.39 18.43 17.90 18.39 160,042 +0.44(+2.45%)
Jul 08, 2010 17.95 18.03 17.35 17.95 997 +0.43(+2.45%)
Jul 07, 2010 16.48 17.55 16.42 17.52 584,164 +0.95(+5.73%)
Jul 06, 2010 16.57 17.78 16.49 16.57 1,922 -0.71(-4.11%)
Jul 02, 2010 17.28 17.75 17.12 17.28 268,957 -0.05(-0.29%)
Jul 01, 2010 17.20 17.48 16.43 17.33 480,304 +0.04(+0.23%)
Jun 30, 2010 17.29 18.13 17.16 17.29 4,582 -0.53(-2.97%)
Jun 29, 2010 18.40 18.45 17.60 17.82 475,376 -1.08(-5.71%)
Jun 25, 2010 18.90 19.06 18.47 18.90 800,709 +0.11(+0.59%)
Jun 24, 2010 18.79 19.38 18.59 18.79 197 -0.14(-0.74%)
Jun 23, 2010 18.56 19.42 18.25 18.93 592,619 +0.29(+1.56%)
Jun 22, 2010 18.64 19.31 18.55 18.64 965 -0.24(-1.27%)
Jun 21, 2010 19.47 19.50 18.79 18.88 828,151 -0.52(-2.68%)
Jun 18, 2010 19.40 20.49 19.00 19.40 5,026,284 -1.03(-5.04%)
Jun 17, 2010 20.43 21.09 20.26 20.43 187 -0.17(-0.83%)
Jun 16, 2010 20.38 20.83 20.22 20.60 456,997 +0.05(+0.24%)
Jun 15, 2010 20.55 20.67 20.29 20.55 1,678 +0.29(+1.43%)
Jun 14, 2010 20.63 21.19 20.13 20.26 343,680 -0.23(-1.12%)
Jun 11, 2010 19.68 20.74 19.43 20.49 609,577 +0.54(+2.71%)
Jun 10, 2010 19.95 20.10 19.20 19.95 1,559 +1.08(+5.72%)
Jun 09, 2010 18.92 19.42 18.75 18.87 358,933 +0.12(+0.64%)
Jun 08, 2010 18.82 19.04 18.28 18.75 498,411 -0.02(-0.11%)
Jun 07, 2010 19.69 19.83 18.66 18.77 443,555 -0.74(-3.79%)
Jun 04, 2010 19.51 20.30 19.44 19.51 386,639 -0.89(-4.36%)
Jun 03, 2010 20.40 20.64 20.18 20.40 510,433 +0.10(+0.49%)
Jun 02, 2010 20.30 20.76 19.98 20.30 641,456 +0.34(+1.70%)
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.