Quanex Building Products Corp (NY: NX )

24.23 USD +0.28 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 21.17 21.17 20.83 20.96 118,754 -0.12(-0.57%)
Apr 28, 2011 21.10 21.12 20.85 21.08 182,202 -0.01(-0.05%)
Apr 27, 2011 21.04 21.16 20.78 21.09 159,208 +0.04(+0.19%)
Apr 26, 2011 20.64 21.28 20.53 21.05 292,328 +0.40(+1.94%)
Apr 25, 2011 20.78 20.80 20.34 20.65 129,654 -0.03(-0.15%)
Apr 21, 2011 20.68 20.71 20.36 20.68 87,865 +0.17(+0.83%)
Apr 20, 2011 20.48 21.07 20.40 20.51 263,423 +0.34(+1.69%)
Apr 19, 2011 20.12 20.36 19.98 20.17 166,019 +0.16(+0.80%)
Apr 18, 2011 20.12 20.12 19.70 20.01 167,095 -0.26(-1.28%)
Apr 15, 2011 19.83 20.28 19.70 20.27 136,481 +0.40(+2.01%)
Apr 14, 2011 19.74 19.89 19.54 19.87 131,067 -0.11(-0.55%)
Apr 13, 2011 20.34 20.81 19.64 19.98 224,401 -0.25(-1.24%)
Apr 12, 2011 20.34 20.53 20.21 20.23 134,352 -0.36(-1.75%)
Apr 11, 2011 20.83 21.09 20.43 20.59 193,126 -0.15(-0.72%)
Apr 08, 2011 21.11 21.12 20.65 20.74 153,672 -0.21(-1.00%)
Apr 07, 2011 21.17 21.62 20.60 20.95 228,945 -0.25(-1.18%)
Apr 06, 2011 20.59 21.27 20.32 21.20 672,229 +0.65(+3.16%)
Apr 05, 2011 20.53 20.69 20.26 20.55 170,394 -0.05(-0.24%)
Apr 04, 2011 20.47 20.80 20.34 20.60 333,765 +0.33(+1.63%)
Apr 01, 2011 19.71 20.37 19.50 20.27 312,293 +0.64(+3.26%)
Mar 31, 2011 19.69 19.69 19.38 19.63 198,069 -0.10(-0.51%)
Mar 30, 2011 19.73 19.73 19.73 19.73 217,088 +0.31(+1.60%)
Mar 29, 2011 19.32 19.70 19.19 19.42 120,188 +0.08(+0.41%)
Mar 28, 2011 19.46 19.71 19.27 19.34 145,983 +0.01(+0.05%)
Mar 25, 2011 19.38 19.74 19.08 19.33 143,161 +0.09(+0.47%)
Mar 24, 2011 19.25 19.28 18.92 19.24 197,706 +0.11(+0.58%)
Mar 23, 2011 19.39 19.39 18.89 19.13 174,079 -0.29(-1.49%)
Mar 22, 2011 19.45 19.53 19.16 19.42 155,949 +0.04(+0.21%)
Mar 21, 2011 19.32 19.39 19.04 19.38 229,665 +0.26(+1.36%)
Mar 18, 2011 19.58 19.82 19.11 19.12 2,046,515 -0.12(-0.62%)
Mar 17, 2011 19.46 19.69 19.18 19.24 185,742 +0.18(+0.94%)
Mar 16, 2011 19.26 19.40 18.75 19.06 349,579 -0.25(-1.29%)
Mar 15, 2011 19.24 19.45 19.16 19.31 266,609 +0.01(+0.05%)
Mar 14, 2011 18.88 19.54 18.38 19.30 219,687 +0.20(+1.05%)
Mar 11, 2011 18.86 19.25 18.84 19.10 148,480 +0.09(+0.47%)
Mar 10, 2011 19.32 19.32 18.84 19.01 193,185 -0.65(-3.31%)
Mar 09, 2011 19.42 19.70 19.23 19.66 149,042 +0.21(+1.08%)
Mar 08, 2011 18.78 19.70 18.61 19.45 138,509 +0.66(+3.51%)
Mar 07, 2011 19.26 19.59 18.59 18.79 141,163 -0.38(-1.98%)
Mar 04, 2011 19.52 19.52 18.86 19.17 124,181 -0.31(-1.59%)
Mar 03, 2011 19.25 19.84 19.05 19.48 269,474 +0.48(+2.53%)
Mar 02, 2011 18.51 19.11 18.44 19.00 278,621 +0.45(+2.43%)
Mar 01, 2011 18.97 19.28 18.50 18.55 330,808 -0.34(-1.80%)
Feb 28, 2011 18.58 18.99 18.46 18.89 282,580 +0.44(+2.38%)
Feb 25, 2011 18.89 19.15 18.37 18.45 359,072 -0.45(-2.38%)
Feb 24, 2011 18.60 19.00 18.46 18.90 235,123 +0.31(+1.67%)
Feb 23, 2011 18.84 19.10 18.27 18.59 302,005 -0.20(-1.06%)
Feb 22, 2011 19.15 19.38 18.72 18.79 218,292 -0.62(-3.19%)
Feb 18, 2011 19.79 19.79 19.37 19.41 337,502 -0.24(-1.22%)
Feb 17, 2011 19.73 19.93 19.65 19.65 171,728 -0.13(-0.66%)
Feb 16, 2011 20.05 20.07 19.66 19.78 359,861 -0.14(-0.70%)
Feb 15, 2011 19.93 20.15 19.83 19.92 477,874 -0.11(-0.55%)
Feb 14, 2011 19.71 20.10 19.71 20.03 186,752 +0.36(+1.83%)
Feb 11, 2011 19.44 19.68 19.27 19.67 260,304 +0.15(+0.77%)
Feb 10, 2011 19.44 19.71 19.41 19.52 462,495 -0.07(-0.36%)
Feb 09, 2011 19.61 19.93 19.56 19.59 241,045 -0.12(-0.61%)
Feb 08, 2011 19.67 19.76 19.47 19.71 373,966 +0.02(+0.10%)
Feb 07, 2011 19.52 20.11 19.50 19.69 134,172 +0.17(+0.87%)
Feb 04, 2011 19.35 19.57 19.23 19.52 128,779 +0.17(+0.88%)
Feb 03, 2011 19.46 19.49 19.07 19.35 215,713 -0.09(-0.46%)
Feb 02, 2011 20.11 20.20 19.39 19.44 353,404 -0.78(-3.86%)
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.