Quanex Building Products Corp (NY: NX )

23.78 -0.51 (-2.10%)
Official Closing Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 16.54 17.01 16.45 16.53 263,161 -0.15(-0.90%)
Mar 30, 2010 16.70 16.79 16.41 16.68 220,383 -0.04(-0.24%)
Mar 29, 2010 16.26 16.79 16.15 16.72 230,315 +0.48(+2.96%)
Mar 26, 2010 16.42 16.70 16.05 16.24 473,848 -0.17(-1.04%)
Mar 25, 2010 16.53 16.73 16.36 16.41 340,848 +0.09(+0.55%)
Mar 24, 2010 16.63 16.79 16.26 16.32 176,576 -0.38(-2.28%)
Mar 23, 2010 15.99 16.78 15.77 16.70 383,128 +0.80(+5.03%)
Mar 22, 2010 15.25 15.99 15.08 15.90 503,840 +0.69(+4.54%)
Mar 19, 2010 15.98 16.00 14.82 15.21 5,626,186 -0.68(-4.28%)
Mar 18, 2010 16.09 16.09 15.61 15.89 237,085 -0.14(-0.87%)
Mar 17, 2010 16.23 16.49 16.01 16.03 254,734 -0.20(-1.23%)
Mar 16, 2010 16.66 17.06 15.98 16.23 308,046 -0.29(-1.76%)
Mar 15, 2010 16.25 16.56 15.98 16.52 234,666 -0.14(-0.84%)
Mar 12, 2010 17.07 17.21 16.43 16.66 224,698 -0.26(-1.54%)
Mar 11, 2010 16.72 16.95 16.32 16.92 100,533 +0.10(+0.59%)
Mar 10, 2010 17.31 17.47 16.59 16.82 362,935 -0.54(-3.11%)
Mar 09, 2010 17.32 17.64 17.23 17.36 295,238 -0.14(-0.80%)
Mar 08, 2010 17.29 17.77 17.04 17.50 327,645 +0.27(+1.57%)
Mar 05, 2010 17.17 17.30 17.05 17.23 253,492 +0.20(+1.17%)
Mar 04, 2010 17.25 17.40 16.76 17.03 127,074 -0.16(-0.93%)
Mar 03, 2010 17.63 17.71 17.01 17.19 254,543 -0.31(-1.78%)
Mar 02, 2010 17.58 17.69 17.19 17.50 311,582 +0.05(+0.29%)
Mar 01, 2010 15.68 17.69 15.68 17.45 685,771 +1.87(+12.00%)
Feb 26, 2010 15.68 16.35 14.98 15.58 442,039 +0.06(+0.39%)
Feb 25, 2010 15.61 15.61 14.61 15.52 655,012 -0.44(-2.76%)
Feb 24, 2010 16.31 16.36 15.25 15.96 416,039 -0.26(-1.60%)
Feb 23, 2010 17.04 17.18 16.01 16.22 252,185 -0.87(-5.09%)
Feb 22, 2010 17.12 17.44 16.76 17.09 79,837 +0.09(+0.53%)
Feb 19, 2010 16.97 17.12 16.78 17.00 693,129 -0.01(-0.06%)
Feb 18, 2010 16.89 17.24 16.51 17.01 215,201 +0.12(+0.71%)
Feb 17, 2010 17.01 17.13 16.67 16.89 362,226 -0.05(-0.30%)
Feb 16, 2010 16.68 16.97 16.48 16.94 140,567 +0.51(+3.10%)
Feb 12, 2010 16.17 16.43 16.43 16.43 245,500 -0.01(-0.06%)
Feb 11, 2010 15.51 16.45 15.42 16.44 284,024 +0.80(+5.12%)
Feb 10, 2010 15.58 15.72 14.75 15.64 237,214 -0.04(-0.26%)
Feb 09, 2010 15.29 16.08 15.12 15.68 207,425 +0.67(+4.46%)
Feb 08, 2010 15.30 15.97 15.00 15.01 174,699 -0.35(-2.28%)
Feb 05, 2010 15.00 15.44 14.90 15.36 354,787 +0.36(+2.40%)
Feb 04, 2010 16.02 16.39 14.86 15.00 374,321 -1.40(-8.54%)
Feb 03, 2010 16.63 16.74 16.21 16.40 396,222 -0.31(-1.86%)
Feb 02, 2010 16.50 17.23 16.38 16.71 388,533 +0.23(+1.41%)
Feb 01, 2010 16.16 16.72 15.90 16.48 561,504 +0.40(+2.47%)
Jan 29, 2010 15.91 16.59 15.79 16.08 669,959 +0.24(+1.52%)
Jan 28, 2010 15.77 16.18 15.24 15.84 414,549 +0.12(+0.76%)
Jan 27, 2010 15.28 15.77 14.83 15.72 382,373 +0.33(+2.14%)
Jan 26, 2010 15.90 16.10 15.35 15.39 289,503 -0.65(-4.05%)
Jan 25, 2010 15.71 16.40 15.22 16.04 523,543 +0.51(+3.28%)
Jan 22, 2010 15.57 16.36 15.05 15.53 500,888 -0.12(-0.77%)
Jan 21, 2010 16.06 16.14 15.25 15.65 545,904 -0.47(-2.92%)
Jan 20, 2010 16.09 16.18 15.64 16.12 545,547 -0.20(-1.23%)
Jan 19, 2010 16.08 16.46 15.71 16.32 204,450 +0.35(+2.19%)
Jan 15, 2010 16.21 15.97 15.97 15.97 518,600 -0.32(-1.96%)
Jan 14, 2010 16.54 16.75 16.07 16.29 217,913 -0.38(-2.28%)
Jan 13, 2010 16.88 16.88 16.31 16.67 120,609 -0.07(-0.42%)
Jan 12, 2010 17.35 17.38 16.68 16.74 169,711 -0.86(-4.89%)
Jan 11, 2010 17.78 18.02 17.07 17.60 124,812 +0.01(+0.06%)
Jan 08, 2010 17.45 18.36 17.45 17.59 168,427 +0.06(+0.34%)
Jan 07, 2010 17.20 18.36 17.20 17.53 384,479 +0.26(+1.51%)
Jan 06, 2010 17.04 17.40 16.88 17.27 262,409 +0.15(+0.88%)
Jan 05, 2010 17.46 17.55 16.80 17.12 295,140 -0.32(-1.83%)
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.