Quanex Building Products Corp (NY: NX )

24.33 +0.11 (+0.45%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2009 11.50 11.79 10.86 11.47 344,943 -0.15(-1.26%)
Aug 31, 2009 11.65 11.82 11.49 11.62 169,386 -0.19(-1.61%)
Aug 28, 2009 12.01 12.22 11.70 11.81 159,939 -0.12(-1.01%)
Aug 27, 2009 11.74 11.97 11.52 11.93 202,780 +0.03(+0.22%)
Aug 26, 2009 12.02 12.10 11.76 11.90 182,996 -0.10(-0.86%)
Aug 25, 2009 12.45 12.54 11.98 12.01 329,934 -0.41(-3.33%)
Aug 24, 2009 12.68 12.68 12.40 12.42 266,449 -0.16(-1.23%)
Aug 21, 2009 12.54 12.80 12.37 12.57 456,444 +0.24(+1.96%)
Aug 20, 2009 11.83 13.01 11.83 12.33 723,769 +0.79(+6.88%)
Aug 19, 2009 11.38 11.67 11.36 11.54 191,623 +0.05(+0.45%)
Aug 18, 2009 11.59 11.59 11.21 11.49 295,656 +0.06(+0.51%)
Aug 17, 2009 11.38 11.70 11.38 11.43 231,990 -0.16(-1.40%)
Aug 14, 2009 11.70 11.73 11.38 11.59 383,045 -0.09(-0.74%)
Aug 13, 2009 11.78 11.91 11.51 11.68 496,726 +0.02(+0.15%)
Aug 12, 2009 11.13 11.84 11.13 11.66 365,555 +0.59(+5.30%)
Aug 11, 2009 11.21 11.34 11.04 11.07 163,605 -0.20(-1.76%)
Aug 10, 2009 11.52 11.73 11.07 11.27 373,307 -0.29(-2.54%)
Aug 07, 2009 10.44 12.04 10.42 11.57 1,185,358 +1.30(+12.69%)
Aug 06, 2009 10.19 10.35 10.08 10.26 285,088 +0.12(+1.19%)
Aug 05, 2009 10.35 10.35 10.00 10.14 196,219 -0.22(-2.16%)
Aug 04, 2009 10.13 10.40 10.13 10.37 237,154 +0.10(+1.01%)
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.