Quanex Building Products Corp (NY: NX )

23.84 -0.49 (-2.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 18.45 18.45 18.15 18.27 136,254 -0.10(-0.57%)
Apr 28, 2011 18.39 18.41 18.17 18.37 209,052 -0.01(-0.05%)
Apr 27, 2011 18.34 18.44 18.11 18.38 182,669 +0.03(+0.19%)
Apr 26, 2011 17.99 18.55 17.89 18.35 335,407 +0.35(+1.94%)
Apr 25, 2011 18.11 18.13 17.73 18.00 148,760 -0.03(-0.15%)
Apr 21, 2011 18.02 18.05 17.75 18.02 100,813 +0.15(+0.83%)
Apr 20, 2011 17.85 18.36 17.78 17.88 302,242 +0.30(+1.69%)
Apr 19, 2011 17.54 17.75 17.41 17.58 190,484 +0.14(+0.80%)
Apr 18, 2011 17.54 17.54 17.17 17.44 191,719 -0.23(-1.28%)
Apr 15, 2011 17.28 17.68 17.17 17.67 156,593 +0.35(+2.01%)
Apr 14, 2011 17.20 17.34 17.03 17.32 150,381 -0.10(-0.55%)
Apr 13, 2011 17.73 18.14 17.12 17.41 257,470 -0.22(-1.24%)
Apr 12, 2011 17.73 17.89 17.61 17.63 154,151 -0.31(-1.75%)
Apr 11, 2011 18.15 18.38 17.81 17.95 221,586 -0.13(-0.72%)
Apr 08, 2011 18.40 18.41 18.00 18.08 176,318 -0.18(-1.00%)
Apr 07, 2011 18.45 18.84 17.95 18.26 262,683 -0.22(-1.18%)
Apr 06, 2011 17.95 18.54 17.71 18.48 771,293 +0.57(+3.16%)
Apr 05, 2011 17.89 18.03 17.66 17.91 195,504 -0.04(-0.24%)
Apr 04, 2011 17.84 18.13 17.73 17.95 382,950 +0.29(+1.63%)
Apr 01, 2011 17.18 17.75 17.00 17.67 358,314 +0.56(+3.26%)
Mar 31, 2011 17.16 17.16 16.89 17.11 227,257 -0.09(-0.51%)
Mar 30, 2011 17.20 17.20 17.20 17.20 249,079 +0.27(+1.60%)
Mar 29, 2011 16.84 17.17 16.73 16.93 137,899 +0.07(+0.41%)
Mar 28, 2011 16.96 17.18 16.80 16.86 167,496 +0.01(+0.05%)
Mar 25, 2011 16.89 17.20 16.63 16.85 164,258 +0.08(+0.47%)
Mar 24, 2011 16.78 16.80 16.49 16.77 226,841 +0.10(+0.57%)
Mar 23, 2011 16.90 16.90 16.46 16.67 199,732 -0.25(-1.49%)
Mar 22, 2011 16.95 17.02 16.70 16.93 178,930 +0.03(+0.21%)
Mar 21, 2011 16.83 16.90 16.59 16.89 263,510 +0.23(+1.36%)
Mar 18, 2011 17.07 17.27 16.66 16.66 2,348,103 -0.10(-0.62%)
Mar 17, 2011 16.96 17.16 16.72 16.77 213,114 +0.16(+0.94%)
Mar 16, 2011 16.79 16.91 16.34 16.61 401,095 -0.22(-1.29%)
Mar 15, 2011 16.77 16.95 16.70 16.83 305,898 +0.01(+0.05%)
Mar 14, 2011 16.46 17.03 16.02 16.82 252,061 +0.17(+1.05%)
Mar 11, 2011 16.44 16.78 16.42 16.65 170,361 +0.11(+0.69%)
Mar 10, 2011 16.80 16.80 16.39 16.53 222,121 -0.57(-3.31%)
Mar 09, 2011 16.89 17.13 16.72 17.10 171,366 +0.18(+1.08%)
Mar 08, 2011 16.33 17.13 16.19 16.92 159,255 +0.57(+3.51%)
Mar 07, 2011 16.75 17.04 16.17 16.34 162,307 -0.33(-1.98%)
Mar 04, 2011 16.98 16.98 16.40 16.67 142,781 -0.27(-1.59%)
Mar 03, 2011 16.74 17.26 16.57 16.94 309,837 +0.42(+2.53%)
Mar 02, 2011 16.10 16.62 16.04 16.52 320,354 +0.39(+2.43%)
Mar 01, 2011 16.50 16.77 16.09 16.13 380,358 -0.30(-1.80%)
Feb 28, 2011 16.16 16.52 16.06 16.43 324,906 +0.38(+2.38%)
Feb 25, 2011 16.43 16.66 15.98 16.05 412,856 -0.39(-2.38%)
Feb 24, 2011 16.18 16.52 16.06 16.44 270,341 +0.27(+1.67%)
Feb 23, 2011 16.39 16.61 15.89 16.17 347,241 -0.17(-1.06%)
Feb 22, 2011 16.66 16.86 16.28 16.34 250,989 -0.54(-3.19%)
Feb 18, 2011 17.21 17.21 16.85 16.88 388,055 -0.21(-1.22%)
Feb 17, 2011 17.16 17.33 17.09 17.09 197,450 -0.11(-0.66%)
Feb 16, 2011 17.44 17.46 17.10 17.20 413,763 -0.12(-0.70%)
Feb 15, 2011 17.33 17.52 17.25 17.32 549,452 -0.10(-0.55%)
Feb 14, 2011 17.14 17.48 17.14 17.42 214,724 +0.31(+1.83%)
Feb 11, 2011 16.91 17.12 16.76 17.11 299,293 +0.13(+0.77%)
Feb 10, 2011 16.91 17.14 16.88 16.98 531,770 -0.06(-0.36%)
Feb 09, 2011 17.06 17.33 17.01 17.04 277,150 -0.10(-0.61%)
Feb 08, 2011 17.11 17.19 16.93 17.14 429,980 +0.02(+0.10%)
Feb 07, 2011 16.98 17.49 16.96 17.12 154,269 +0.15(+0.87%)
Feb 04, 2011 16.83 17.02 16.72 16.98 148,068 +0.15(+0.88%)
Feb 03, 2011 16.92 16.95 16.59 16.83 248,023 -0.08(-0.46%)
Feb 02, 2011 17.49 17.57 16.86 16.91 406,339 -0.68(-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.