Quanex Building Products Corp (NY: NX )

18.71 -0.54 (-2.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 15.10 15.23 14.70 14.75 224,060 -0.67(-4.35%)
Oct 28, 2011 15.65 15.86 15.21 15.42 228,840 -0.29(-1.85%)
Oct 27, 2011 15.20 15.96 15.11 15.71 429,840 +1.06(+7.24%)
Oct 26, 2011 14.42 14.78 13.76 14.65 301,130 +0.55(+3.90%)
Oct 25, 2011 14.64 14.83 14.05 14.10 258,129 -0.69(-4.67%)
Oct 24, 2011 14.47 15.08 14.41 14.79 417,523 +0.35(+2.42%)
Oct 21, 2011 14.32 14.55 13.99 14.44 318,092 +0.39(+2.78%)
Oct 20, 2011 14.10 14.19 13.50 14.05 227,881 +0.01(+0.07%)
Oct 19, 2011 13.98 14.65 13.80 14.04 414,608 +0.02(+0.14%)
Oct 18, 2011 12.62 14.14 12.44 14.02 390,443 +1.51(+12.07%)
Oct 17, 2011 13.25 13.25 12.42 12.51 276,565 -0.92(-6.85%)
Oct 14, 2011 13.20 13.50 13.00 13.43 176,575 +0.42(+3.23%)
Oct 13, 2011 12.80 13.04 12.54 13.01 156,726 +0.07(+0.54%)
Oct 12, 2011 12.83 13.12 12.68 12.94 252,326 +0.21(+1.65%)
Oct 11, 2011 12.40 12.83 12.33 12.73 346,644 +0.16(+1.27%)
Oct 10, 2011 12.39 12.70 12.10 12.57 224,498 +0.56(+4.66%)
Oct 07, 2011 12.36 12.40 11.70 12.01 340,609 -0.30(-2.44%)
Oct 06, 2011 12.15 12.32 12.05 12.31 258,491 +0.36(+3.01%)
Oct 05, 2011 11.44 11.99 11.16 11.95 522,361 +0.54(+4.73%)
Oct 04, 2011 10.11 11.48 10.07 11.41 496,172 +1.16(+11.32%)
Oct 03, 2011 10.87 10.96 10.22 10.25 772,657 -0.70(-6.39%)
Sep 30, 2011 10.78 11.13 10.67 10.95 469,597 -0.04(-0.36%)
Sep 29, 2011 11.37 11.59 10.67 10.99 403,309 -0.05(-0.45%)
Sep 28, 2011 11.21 11.23 10.71 11.04 577,364 -0.18(-1.60%)
Sep 27, 2011 10.99 11.68 10.99 11.22 337,637 +0.51(+4.76%)
Sep 26, 2011 10.58 10.74 10.16 10.71 190,422 +0.26(+2.49%)
Sep 23, 2011 10.16 10.59 10.09 10.45 262,102 +0.29(+2.85%)
Sep 22, 2011 10.18 10.44 10.01 10.16 447,135 -0.39(-3.70%)
Sep 21, 2011 10.72 10.92 10.54 10.55 464,686 -0.17(-1.59%)
Sep 20, 2011 11.18 11.35 10.70 10.72 453,608 -0.33(-2.99%)
Sep 19, 2011 11.12 11.22 10.64 11.05 600,930 -0.34(-2.99%)
Sep 16, 2011 11.65 11.78 11.19 11.39 803,636 -0.20(-1.73%)
Sep 15, 2011 11.64 11.77 11.27 11.59 643,893 +0.10(+0.87%)
Sep 14, 2011 11.46 11.77 11.06 11.49 563,040 +0.17(+1.50%)
Sep 13, 2011 11.34 11.52 11.11 11.32 310,548 -0.01(-0.09%)
Sep 12, 2011 11.00 11.45 11.00 11.33 314,700 +0.18(+1.61%)
Sep 09, 2011 11.58 11.67 11.03 11.15 303,753 -0.61(-5.19%)
Sep 08, 2011 12.14 12.26 11.56 11.76 263,771 -0.61(-4.93%)
Sep 07, 2011 11.76 12.38 11.76 12.37 240,643 +0.85(+7.38%)
Sep 06, 2011 11.27 11.59 11.11 11.52 245,078 -0.15(-1.29%)
Sep 02, 2011 11.99 12.07 11.63 11.67 343,465 -0.64(-5.20%)
Sep 01, 2011 12.89 13.03 12.15 12.31 525,411 -0.60(-4.65%)
Aug 31, 2011 13.12 13.35 12.68 12.91 423,362 -0.03(-0.23%)
Aug 30, 2011 13.44 13.49 12.65 12.94 602,941 -0.64(-4.71%)
Aug 29, 2011 12.25 13.77 12.16 13.58 638,836 +1.55(+12.88%)
Aug 26, 2011 10.51 12.11 10.32 12.03 1,252,630 +1.37(+12.85%)
Aug 25, 2011 11.04 11.12 10.50 10.66 738,458 -0.29(-2.65%)
Aug 24, 2011 10.81 11.18 10.75 10.95 456,782 +0.09(+0.83%)
Aug 23, 2011 10.62 10.86 10.37 10.86 522,119 +0.30(+2.84%)
Aug 22, 2011 11.03 11.03 10.46 10.56 283,566 -0.14(-1.31%)
Aug 19, 2011 10.90 11.29 10.66 10.70 392,663 -0.39(-3.52%)
Aug 18, 2011 11.83 11.86 10.98 11.09 649,998 -1.08(-8.87%)
Aug 17, 2011 12.42 12.66 12.10 12.17 236,114 -0.17(-1.38%)
Aug 16, 2011 12.62 12.65 12.23 12.34 244,663 -0.47(-3.67%)
Aug 15, 2011 12.37 12.99 12.35 12.81 268,413 +0.60(+4.91%)
Aug 12, 2011 11.48 12.23 11.40 12.21 432,574 +0.71(+6.17%)
Aug 11, 2011 11.29 11.67 11.09 11.50 730,251 +0.30(+2.68%)
Aug 10, 2011 11.75 11.84 11.16 11.20 511,858 -0.87(-7.21%)
Aug 09, 2011 12.29 12.29 11.24 12.07 639,685 +0.44(+3.78%)
Aug 08, 2011 12.29 12.44 11.60 11.63 619,526 -1.11(-8.71%)
Aug 05, 2011 13.55 13.55 12.47 12.74 649,253 -0.63(-4.71%)
Aug 04, 2011 14.23 14.23 13.37 13.37 516,593 -1.08(-7.47%)
Aug 03, 2011 14.55 14.59 14.06 14.45 472,678 -0.13(-0.89%)
Aug 02, 2011 15.67 15.81 14.54 14.58 365,673 -1.19(-7.55%)
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.