Quanex Building Products Corp (NY: NX )

22.11 USD -0.35 (-1.56%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 19.93 20.25 19.34 19.93 1,175,532 +1.58(+8.61%)
May 27, 2010 18.13 18.46 17.91 18.35 252,364 +0.75(+4.26%)
May 26, 2010 17.60 18.19 17.40 17.60 1,365 +0.03(+0.17%)
May 25, 2010 17.14 17.71 16.65 17.57 253,178 -0.03(-0.17%)
May 24, 2010 17.48 18.21 17.17 17.60 248,158 +0.05(+0.28%)
May 21, 2010 17.06 17.69 16.90 17.55 440,157 +0.37(+2.15%)
May 20, 2010 17.23 17.66 17.17 17.18 626,184 -0.66(-3.70%)
May 19, 2010 18.33 18.67 17.70 17.84 285,414 -0.62(-3.36%)
May 18, 2010 19.35 19.45 18.32 18.46 2,100 -0.60(-3.15%)
May 17, 2010 19.33 19.74 18.39 19.06 245,426 -0.11(-0.57%)
May 14, 2010 19.17 19.43 18.70 19.17 193,569 -0.40(-2.04%)
May 13, 2010 20.00 20.23 19.32 19.57 235,989 -0.42(-2.10%)
May 12, 2010 19.23 20.02 19.13 19.99 279,111 +0.88(+4.60%)
May 11, 2010 18.83 19.29 18.67 19.11 318,781 +0.40(+2.14%)
May 10, 2010 18.56 18.81 18.50 18.71 551,865 +0.71(+3.94%)
May 07, 2010 18.96 18.96 17.73 18.00 460,290 -0.07(-0.39%)
May 06, 2010 18.97 19.28 17.54 18.07 434,384 -0.98(-5.14%)
May 05, 2010 18.94 19.15 18.80 19.05 290,635 +0.00(+0.00%)
May 04, 2010 19.00 19.17 18.65 19.05 244,295 -0.35(-1.80%)
May 03, 2010 19.00 19.49 18.89 19.40 366,801 +0.40(+2.11%)
Apr 30, 2010 19.30 19.49 18.93 19.00 404,098 -0.28(-1.45%)
Apr 29, 2010 18.85 19.29 18.51 19.28 228,796 +0.70(+3.77%)
Apr 28, 2010 18.95 19.25 18.45 18.58 127,363 -0.24(-1.28%)
Apr 27, 2010 19.28 19.53 18.76 18.82 166,490 -0.53(-2.74%)
Apr 26, 2010 19.40 19.82 19.28 19.35 248,512 -0.03(-0.15%)
Apr 23, 2010 19.14 19.48 18.95 19.38 228,766 +0.31(+1.63%)
Apr 22, 2010 17.28 19.08 17.28 19.07 296,860 +1.50(+8.54%)
Apr 21, 2010 17.59 17.68 17.43 17.57 172,756 -0.03(-0.17%)
Apr 20, 2010 17.70 17.77 17.49 17.60 163,908 +0.00(+0.00%)
Apr 19, 2010 17.49 17.74 17.45 17.60 198,982 -0.05(-0.28%)
Apr 16, 2010 17.81 17.81 17.48 17.65 184,432 -0.19(-1.07%)
Apr 15, 2010 17.84 17.99 17.61 17.84 168,178 -0.06(-0.34%)
Apr 14, 2010 17.70 17.98 17.70 17.90 271,745 +0.26(+1.47%)
Apr 13, 2010 17.77 17.93 17.42 17.64 223,971 -0.06(-0.34%)
Apr 12, 2010 17.78 17.83 17.58 17.70 264,385 +0.05(+0.28%)
Apr 09, 2010 17.34 17.76 17.17 17.65 241,091 +0.26(+1.50%)
Apr 08, 2010 17.07 17.55 16.70 17.39 194,993 +0.17(+0.99%)
Apr 07, 2010 17.38 18.00 17.04 17.22 285,051 -0.27(-1.54%)
Apr 06, 2010 17.10 17.71 17.03 17.49 279,457 +0.22(+1.27%)
Apr 05, 2010 16.92 17.36 16.71 17.27 192,316 +0.41(+2.43%)
Apr 01, 2010 16.62 16.86 16.86 16.86 175,100 +0.33(+2.00%)
Mar 31, 2010 16.54 17.01 16.45 16.53 263,161 -0.15(-0.90%)
Mar 30, 2010 16.70 16.79 16.41 16.68 220,383 -0.04(-0.24%)
Mar 29, 2010 16.26 16.79 16.15 16.72 230,315 +0.48(+2.96%)
Mar 26, 2010 16.42 16.70 16.05 16.24 473,848 -0.17(-1.04%)
Mar 25, 2010 16.53 16.73 16.36 16.41 340,848 +0.09(+0.55%)
Mar 24, 2010 16.63 16.79 16.26 16.32 176,576 -0.38(-2.28%)
Mar 23, 2010 15.99 16.78 15.77 16.70 383,128 +0.80(+5.03%)
Mar 22, 2010 15.25 15.99 15.08 15.90 503,840 +0.69(+4.54%)
Mar 19, 2010 15.98 16.00 14.82 15.21 5,626,186 -0.68(-4.28%)
Mar 18, 2010 16.09 16.09 15.61 15.89 237,085 -0.14(-0.87%)
Mar 17, 2010 16.23 16.49 16.01 16.03 254,734 -0.20(-1.23%)
Mar 16, 2010 16.66 17.06 15.98 16.23 308,046 -0.29(-1.76%)
Mar 15, 2010 16.25 16.56 15.98 16.52 234,666 -0.14(-0.84%)
Mar 12, 2010 17.07 17.21 16.43 16.66 224,698 -0.26(-1.54%)
Mar 11, 2010 16.72 16.95 16.32 16.92 100,533 +0.10(+0.59%)
Mar 10, 2010 17.31 17.47 16.59 16.82 362,935 -0.54(-3.11%)
Mar 09, 2010 17.32 17.64 17.23 17.36 295,238 -0.14(-0.80%)
Mar 08, 2010 17.29 17.77 17.04 17.50 327,645 +0.27(+1.57%)
Mar 05, 2010 17.17 17.30 17.05 17.23 253,492 +0.20(+1.17%)
Mar 04, 2010 17.25 17.40 16.76 17.03 127,074 -0.16(-0.93%)
Mar 03, 2010 17.63 17.71 17.01 17.19 254,543 -0.31(-1.78%)
Mar 02, 2010 17.58 17.69 17.19 17.50 311,582 +0.05(+0.29%)
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.