Quanex Building Products Corp (NY: NX )

23.80 +0.30 (+1.28%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 13.65 14.04 13.24 13.98 257,378 +0.49(+3.64%)
Nov 27, 2009 13.48 13.77 13.40 13.49 65,530 -0.60(-4.23%)
Nov 25, 2009 14.18 14.22 13.87 14.08 122,853 -0.04(-0.31%)
Nov 24, 2009 13.99 14.21 13.82 14.13 139,742 +0.12(+0.86%)
Nov 23, 2009 13.76 14.23 13.76 14.01 158,202 +0.51(+3.77%)
Nov 20, 2009 13.36 13.51 13.25 13.50 116,532 +0.06(+0.45%)
Nov 19, 2009 13.48 13.65 13.26 13.44 152,356 -0.24(-1.76%)
Nov 18, 2009 13.72 13.91 13.38 13.68 140,835 -0.08(-0.56%)
Nov 17, 2009 13.85 13.93 13.60 13.76 101,204 -0.19(-1.36%)
Nov 16, 2009 13.45 14.11 13.45 13.95 167,814 +0.68(+5.14%)
Nov 13, 2009 13.02 13.41 12.92 13.27 101,645 +0.28(+2.12%)
Nov 12, 2009 13.50 13.61 12.85 12.99 150,788 -0.52(-3.83%)
Nov 11, 2009 13.59 13.64 13.27 13.51 113,942 +0.12(+0.90%)
Nov 10, 2009 13.18 13.49 13.14 13.39 346,282 +0.07(+0.52%)
Nov 09, 2009 13.08 13.36 13.00 13.32 201,440 +0.43(+3.35%)
Nov 06, 2009 12.76 12.99 12.58 12.89 150,919 -0.03(-0.27%)
Nov 05, 2009 12.51 12.99 12.40 12.92 281,506 +0.60(+4.83%)
Nov 04, 2009 12.60 13.03 12.30 12.32 457,583 -0.28(-2.26%)
Nov 03, 2009 12.40 12.66 12.26 12.61 407,300 +0.13(+1.04%)
Nov 02, 2009 12.89 13.27 12.45 12.48 755,209 -0.35(-2.69%)
Oct 30, 2009 13.24 13.29 12.78 12.83 399,946 -0.56(-4.19%)
Oct 29, 2009 13.27 13.43 12.98 13.39 250,242 +0.27(+2.04%)
Oct 28, 2009 13.84 14.02 13.08 13.12 411,227 -0.79(-5.70%)
Oct 27, 2009 14.08 14.43 13.89 13.91 379,109 -0.16(-1.10%)
Oct 26, 2009 14.03 14.38 13.93 14.07 482,561 +0.01(+0.06%)
Oct 23, 2009 14.05 14.19 13.97 14.06 392,356 -0.25(-1.75%)
Oct 22, 2009 13.83 14.40 13.77 14.31 309,689 +0.41(+2.98%)
Oct 21, 2009 13.75 14.34 13.71 13.89 306,707 +0.07(+0.50%)
Oct 20, 2009 13.52 13.90 13.51 13.83 492,703 -0.01(-0.06%)
Oct 19, 2009 13.81 14.05 13.64 13.83 269,699 +0.05(+0.38%)
Oct 16, 2009 13.73 13.89 13.38 13.78 309,859 -0.02(-0.13%)
Oct 15, 2009 14.01 14.03 13.58 13.80 303,545 -0.39(-2.74%)
Oct 14, 2009 13.69 14.21 13.68 14.19 539,475 +0.75(+5.58%)
Oct 13, 2009 13.29 13.55 13.10 13.44 212,037 +0.09(+0.65%)
Oct 12, 2009 13.45 13.56 13.22 13.35 167,203 -0.17(-1.28%)
Oct 09, 2009 13.63 13.68 13.38 13.52 229,487 -0.09(-0.63%)
Oct 08, 2009 13.42 13.90 13.23 13.61 792,590 +0.47(+3.54%)
Oct 07, 2009 13.20 13.39 13.01 13.14 447,546 -0.10(-0.78%)
Oct 06, 2009 12.75 13.34 12.73 13.25 312,471 +0.59(+4.63%)
Oct 05, 2009 12.31 12.72 12.23 12.66 447,623 +0.43(+3.53%)
Oct 02, 2009 11.89 12.24 11.85 12.23 619,420 +0.09(+0.71%)
Oct 01, 2009 12.23 12.23 11.90 12.14 631,913 -0.24(-1.95%)
Sep 30, 2009 12.43 12.52 11.84 12.39 410,894 +0.02(+0.14%)
Sep 29, 2009 12.53 12.72 12.32 12.37 214,805 -0.16(-1.31%)
Sep 28, 2009 12.41 12.89 12.07 12.53 317,652 +0.16(+1.25%)
Sep 25, 2009 12.40 12.70 12.26 12.38 505,211 -0.06(-0.49%)
Sep 24, 2009 12.61 12.63 12.02 12.44 486,078 -0.14(-1.10%)
Sep 23, 2009 12.40 12.91 12.31 12.57 425,931 +0.19(+1.53%)
Sep 22, 2009 12.38 12.55 12.23 12.39 436,863 +0.18(+1.48%)
Sep 21, 2009 12.52 12.71 11.94 12.20 492,836 -0.57(-4.46%)
Sep 18, 2009 12.54 13.08 12.47 12.77 423,593 -0.09(-0.74%)
Sep 17, 2009 12.57 12.96 12.45 12.87 473,100 +0.49(+3.97%)
Sep 16, 2009 12.31 12.57 12.21 12.38 392,644 +0.06(+0.49%)
Sep 15, 2009 12.39 12.49 12.18 12.32 304,162 -0.13(-1.04%)
Sep 14, 2009 12.31 12.49 12.22 12.45 440,445 +0.03(+0.28%)
Sep 11, 2009 12.48 12.57 12.26 12.41 424,208 +0.01(+0.07%)
Sep 10, 2009 12.32 12.49 12.18 12.40 950,067 +0.04(+0.35%)
Sep 09, 2009 12.49 12.52 12.21 12.36 406,798 -0.06(-0.49%)
Sep 08, 2009 12.44 12.72 12.24 12.42 430,806 +0.16(+1.27%)
Sep 04, 2009 12.12 12.31 11.88 12.26 511,452 +0.09(+0.71%)
Sep 03, 2009 11.76 12.60 11.76 12.18 1,346,596 +0.65(+5.61%)
Sep 02, 2009 11.40 11.72 10.87 11.53 505,948 +0.06(+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.