Quanex Building Products Corp (NY: NX )

38.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 12.54 13.02 12.14 13.00 432,352 +1.17(+9.91%)
Nov 29, 2011 11.80 11.96 11.56 11.83 210,665 +0.06(+0.51%)
Nov 28, 2011 11.65 11.96 11.58 11.77 277,177 +0.57(+5.08%)
Nov 25, 2011 11.51 11.72 11.16 11.20 100,096 -0.42(-3.64%)
Nov 23, 2011 11.92 11.97 11.60 11.62 229,279 -0.47(-3.85%)
Nov 22, 2011 12.30 12.41 12.06 12.09 118,357 -0.23(-1.89%)
Nov 21, 2011 12.29 12.53 12.20 12.32 212,941 -0.23(-1.85%)
Nov 18, 2011 12.51 12.71 12.45 12.55 248,127 +0.11(+0.90%)
Nov 17, 2011 12.64 12.88 12.31 12.44 283,293 -0.25(-1.97%)
Nov 16, 2011 12.77 13.12 12.67 12.69 178,507 -0.28(-2.19%)
Nov 15, 2011 12.47 13.05 12.47 12.97 181,405 +0.43(+3.44%)
Nov 14, 2011 12.90 13.15 12.48 12.54 171,877 -0.42(-3.26%)
Nov 11, 2011 12.53 13.03 12.53 12.97 183,447 +0.64(+5.17%)
Nov 10, 2011 12.33 12.51 12.15 12.33 251,359 +0.26(+2.14%)
Nov 09, 2011 12.65 12.75 12.05 12.07 282,036 -1.09(-8.32%)
Nov 08, 2011 13.08 13.21 12.57 13.16 178,931 +0.27(+2.07%)
Nov 07, 2011 12.97 13.15 12.53 12.90 131,691 -0.16(-1.19%)
Nov 04, 2011 13.09 13.18 12.83 13.05 139,300 -0.22(-1.62%)
Nov 03, 2011 12.64 13.33 12.40 13.27 245,435 +0.85(+6.87%)
Nov 02, 2011 12.04 12.47 12.02 12.41 325,095 +0.55(+4.65%)
Nov 01, 2011 12.03 12.34 11.61 11.86 508,908 -0.85(-6.71%)
Oct 31, 2011 13.02 13.13 12.67 12.72 259,918 -0.58(-4.35%)
Oct 28, 2011 13.49 13.67 13.11 13.29 265,463 -0.25(-1.85%)
Oct 27, 2011 13.10 13.76 13.03 13.54 498,631 +0.91(+7.23%)
Oct 26, 2011 12.43 12.74 11.86 12.63 349,322 +0.47(+3.90%)
Oct 25, 2011 12.62 12.78 12.11 12.15 299,439 -0.59(-4.67%)
Oct 24, 2011 12.47 13.00 12.42 12.75 484,343 +0.30(+2.42%)
Oct 21, 2011 12.34 12.54 12.06 12.45 368,999 +0.34(+2.78%)
Oct 20, 2011 12.15 12.23 11.64 12.11 264,350 +0.01(+0.07%)
Oct 19, 2011 12.05 12.63 11.90 12.10 480,961 +0.02(+0.14%)
Oct 18, 2011 10.88 12.19 10.72 12.09 452,929 +1.30(+12.07%)
Oct 17, 2011 11.42 11.42 10.71 10.78 320,826 -0.79(-6.85%)
Oct 14, 2011 11.38 11.64 11.21 11.58 204,833 +0.36(+3.23%)
Oct 13, 2011 11.03 11.24 10.81 11.22 181,808 +0.06(+0.54%)
Oct 12, 2011 11.06 11.31 10.93 11.15 292,708 +0.18(+1.65%)
Oct 11, 2011 10.69 11.06 10.63 10.97 402,120 +0.14(+1.27%)
Oct 10, 2011 10.68 10.95 10.43 10.84 260,426 +0.48(+4.66%)
Oct 07, 2011 10.65 10.69 10.09 10.35 395,119 -0.26(-2.44%)
Oct 06, 2011 10.47 10.62 10.39 10.61 299,859 +0.31(+3.01%)
Oct 05, 2011 9.862 10.34 9.620 10.30 605,959 +0.47(+4.73%)
Oct 04, 2011 8.715 9.896 8.681 9.836 575,578 +1.00(+11.32%)
Oct 03, 2011 9.370 9.448 8.810 8.836 896,312 -0.60(-6.39%)
Sep 30, 2011 9.293 9.595 9.198 9.439 544,750 -0.03(-0.36%)
Sep 29, 2011 9.801 9.991 9.198 9.474 467,854 -0.04(-0.45%)
Sep 28, 2011 9.663 9.681 9.232 9.517 669,764 -0.16(-1.60%)
Sep 27, 2011 9.474 10.07 9.474 9.672 391,672 +0.44(+4.76%)
Sep 26, 2011 9.120 9.258 8.758 9.232 220,896 +0.22(+2.49%)
Sep 23, 2011 8.758 9.129 8.698 9.008 304,048 +0.25(+2.85%)
Sep 22, 2011 8.776 9.000 8.629 8.758 518,694 -0.34(-3.70%)
Sep 21, 2011 9.241 9.413 9.086 9.095 539,053 -0.15(-1.59%)
Sep 20, 2011 9.638 9.784 9.224 9.241 526,203 -0.28(-2.99%)
Sep 19, 2011 9.586 9.672 9.172 9.526 697,102 -0.29(-2.99%)
Sep 16, 2011 10.04 10.15 9.646 9.819 932,249 -0.17(-1.73%)
Sep 15, 2011 10.03 10.15 9.715 9.991 746,941 +0.09(+0.87%)
Sep 14, 2011 9.879 10.15 9.534 9.905 653,148 +0.15(+1.50%)
Sep 13, 2011 9.776 9.931 9.577 9.758 360,247 +0.03(+0.27%)
Sep 12, 2011 9.449 9.836 9.449 9.732 366,357 +0.15(+1.61%)
Sep 09, 2011 9.947 10.02 9.475 9.578 353,613 -0.52(-5.19%)
Sep 08, 2011 10.43 10.53 9.930 10.10 307,068 -0.52(-4.93%)
Sep 07, 2011 10.10 10.63 10.10 10.63 280,144 +0.73(+7.38%)
Sep 06, 2011 9.681 9.956 9.543 9.896 285,307 -0.13(-1.29%)
Sep 02, 2011 10.30 10.37 9.990 10.02 399,844 -0.55(-5.20%)
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.