Quanex Building Products Corp (NY: NX )

23.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 16.41 16.54 16.08 16.25 336,503 -0.19(-1.18%)
Apr 27, 2012 15.87 16.51 15.78 16.44 252,182 +0.59(+3.73%)
Apr 26, 2012 15.54 15.87 15.51 15.85 213,759 +0.33(+2.10%)
Apr 25, 2012 15.44 15.67 15.43 15.52 231,215 +0.35(+2.32%)
Apr 24, 2012 14.79 15.22 14.60 15.17 330,119 +0.37(+2.50%)
Apr 23, 2012 14.87 14.91 14.59 14.80 357,022 -0.45(-2.95%)
Apr 20, 2012 15.41 15.49 15.17 15.25 324,851 +0.08(+0.52%)
Apr 19, 2012 15.56 15.62 15.01 15.17 270,007 -0.41(-2.66%)
Apr 18, 2012 16.04 16.04 15.49 15.59 464,152 -0.65(-4.02%)
Apr 17, 2012 16.11 16.48 16.11 16.24 620,913 +0.33(+2.05%)
Apr 16, 2012 15.87 16.16 15.74 15.91 362,416 +0.11(+0.73%)
Apr 13, 2012 15.85 15.85 15.55 15.80 346,512 -0.13(-0.83%)
Apr 12, 2012 15.45 16.13 15.45 15.93 306,260 +0.44(+2.85%)
Apr 11, 2012 15.44 15.49 15.27 15.49 371,917 +0.37(+2.45%)
Apr 10, 2012 15.27 15.37 15.12 15.12 1,262,654 -0.26(-1.66%)
Apr 09, 2012 15.25 15.44 15.12 15.37 1,136,288 -0.23(-1.47%)
Apr 05, 2012 15.53 15.82 15.51 15.60 346,431 -0.05(-0.34%)
Apr 04, 2012 15.61 15.70 15.40 15.66 563,892 -0.17(-1.06%)
Apr 03, 2012 15.61 15.82 15.60 15.82 625,986 +0.16(+1.01%)
Apr 02, 2012 15.52 15.73 15.42 15.67 475,413 +0.12(+0.79%)
Mar 30, 2012 15.95 16.08 15.47 15.54 344,448 -0.19(-1.23%)
Mar 29, 2012 15.52 15.79 15.32 15.74 926,604 +0.01(+0.06%)
Mar 28, 2012 15.52 15.92 15.31 15.73 954,486 +0.17(+1.08%)
Mar 27, 2012 15.19 15.67 15.19 15.56 682,114 +0.36(+2.38%)
Mar 26, 2012 15.07 15.25 14.96 15.20 249,228 +0.46(+3.11%)
Mar 23, 2012 14.33 14.77 14.26 14.74 266,717 +0.28(+1.95%)
Mar 22, 2012 14.50 14.52 14.18 14.46 329,368 -0.31(-2.09%)
Mar 21, 2012 14.77 14.83 14.49 14.77 222,782 +0.04(+0.24%)
Mar 20, 2012 14.97 15.10 14.59 14.73 164,877 -0.44(-2.91%)
Mar 19, 2012 14.97 15.45 14.92 15.17 280,211 +0.17(+1.12%)
Mar 16, 2012 15.32 15.42 14.99 15.00 630,746 -0.24(-1.56%)
Mar 15, 2012 14.89 15.26 14.62 15.24 354,646 +0.38(+2.55%)
Mar 14, 2012 15.09 15.41 14.77 14.86 369,064 -0.26(-1.69%)
Mar 13, 2012 14.77 15.13 14.55 15.12 333,307 +0.55(+3.75%)
Mar 12, 2012 14.42 14.63 14.40 14.57 186,660 +0.16(+1.10%)
Mar 09, 2012 14.16 14.77 14.14 14.41 229,593 +0.29(+2.06%)
Mar 08, 2012 13.52 14.27 13.52 14.12 397,293 +0.76(+5.66%)
Mar 07, 2012 13.69 13.69 13.16 13.37 533,329 -0.25(-1.81%)
Mar 06, 2012 13.25 13.81 13.09 13.61 936,357 -1.02(-6.97%)
Mar 05, 2012 14.43 14.74 14.15 14.63 245,013 +0.18(+1.28%)
Mar 02, 2012 14.75 14.91 14.36 14.45 200,839 -0.32(-2.14%)
Mar 01, 2012 15.07 15.16 14.77 14.77 385,258 -0.19(-1.29%)
Feb 29, 2012 15.20 15.51 14.84 14.96 296,763 -0.20(-1.33%)
Feb 28, 2012 15.50 15.52 15.06 15.16 376,111 -0.65(-4.12%)
Feb 27, 2012 15.43 16.01 15.40 15.81 266,429 +0.21(+1.35%)
Feb 24, 2012 16.30 16.35 15.54 15.60 216,772 -0.70(-4.31%)
Feb 23, 2012 15.93 16.34 15.79 16.30 288,552 +0.37(+2.32%)
Feb 22, 2012 16.19 16.23 15.75 15.94 209,732 -0.30(-1.84%)
Feb 21, 2012 16.38 16.52 16.12 16.23 213,953 -0.04(-0.27%)
Feb 17, 2012 16.16 16.34 16.15 16.28 123,354 +0.21(+1.31%)
Feb 16, 2012 15.35 16.07 15.31 16.07 232,372 +0.77(+5.00%)
Feb 15, 2012 15.88 15.88 15.23 15.30 190,626 -0.41(-2.63%)
Feb 14, 2012 15.92 15.94 15.41 15.72 159,935 -0.32(-1.97%)
Feb 13, 2012 15.89 16.08 15.77 16.03 143,975 +0.40(+2.59%)
Feb 10, 2012 15.72 15.93 15.48 15.63 129,801 -0.36(-2.25%)
Feb 09, 2012 15.95 16.07 15.70 15.99 122,128 +0.14(+0.89%)
Feb 08, 2012 15.70 15.99 15.65 15.85 167,846 +0.21(+1.35%)
Feb 07, 2012 15.88 15.92 15.62 15.64 98,142 -0.26(-1.66%)
Feb 06, 2012 15.90 16.18 15.72 15.90 122,224 -0.19(-1.20%)
Feb 03, 2012 15.92 16.26 15.79 16.09 237,742 +0.57(+3.68%)
Feb 02, 2012 15.31 15.72 15.24 15.52 232,842 +0.29(+1.91%)
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.