Quanex Building Products Corp (NY: NX )

23.80 +0.30 (+1.28%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.409 7.590 7.081 7.322 0 +0.02(+0.24%)
Jan 29, 2009 7.426 7.547 7.038 7.305 231,064 -0.24(-3.20%)
Jan 28, 2009 7.305 7.633 6.736 7.547 234,292 +0.00(+0.00%)
Jan 27, 2009 6.908 7.922 6.701 7.547 208,809 +0.35(+4.92%)
Jan 26, 2009 6.934 7.529 6.762 7.193 199,232 +0.29(+4.25%)
Jan 23, 2009 6.891 7.426 6.650 6.900 154,544 -0.29(-4.08%)
Jan 22, 2009 7.555 7.676 6.770 7.193 243,427 -0.57(-7.33%)
Jan 21, 2009 7.193 8.004 7.038 7.762 241,853 +0.72(+10.16%)
Jan 20, 2009 7.805 7.987 7.046 7.046 153,166 -0.92(-11.58%)
Jan 16, 2009 8.012 8.012 7.512 7.969 139,681 +0.05(+0.65%)
Jan 15, 2009 7.969 7.978 7.348 7.918 201,174 -0.07(-0.86%)
Jan 14, 2009 7.417 8.125 6.986 7.987 173,093 +0.46(+6.07%)
Jan 13, 2009 7.297 7.797 7.133 7.529 168,171 +0.22(+3.07%)
Jan 12, 2009 7.547 7.771 7.167 7.305 90,599 -0.28(-3.64%)
Jan 09, 2009 8.297 8.297 7.547 7.581 135,122 -0.74(-8.91%)
Jan 08, 2009 8.150 8.763 8.142 8.323 132,969 -0.03(-0.41%)
Jan 07, 2009 8.340 8.633 8.176 8.357 122,093 -0.21(-2.42%)
Jan 06, 2009 7.771 8.754 7.607 8.564 138,556 +0.84(+10.83%)
Jan 05, 2009 7.952 7.952 7.305 7.728 133,030 -0.25(-3.14%)
Jan 02, 2009 8.090 8.271 7.840 7.978 0 -0.10(-1.28%)
Jan 01, 2009 7.391 8.185 7.150 8.081 0 +0.00(+0.00%)
Dec 31, 2008 7.391 8.185 7.150 8.081 284,230 +0.61(+8.20%)
Dec 30, 2008 6.624 7.521 6.469 7.469 260,664 +0.95(+14.55%)
Dec 29, 2008 7.064 7.115 6.460 6.520 279,531 -0.59(-8.25%)
Dec 26, 2008 7.512 7.555 7.012 7.107 96,586 -0.42(-5.61%)
Dec 24, 2008 7.754 7.762 7.279 7.529 122,309 -0.20(-2.57%)
Dec 23, 2008 8.702 8.815 7.633 7.728 228,914 -0.83(-9.68%)
Dec 22, 2008 8.608 8.711 7.874 8.556 259,953 -0.05(-0.60%)
Dec 19, 2008 8.625 8.935 8.375 8.608 603,954 +0.30(+3.63%)
Dec 18, 2008 8.271 8.771 8.064 8.306 183,753 +0.03(+0.31%)
Dec 17, 2008 7.650 8.452 7.478 8.280 296,536 +0.52(+6.67%)
Dec 16, 2008 7.210 7.762 7.115 7.762 414,619 +0.60(+8.43%)
Dec 15, 2008 7.702 7.840 6.952 7.159 161,145 -0.46(-6.00%)
Dec 12, 2008 7.193 7.745 6.848 7.616 162,395 +0.25(+3.40%)
Dec 11, 2008 7.883 8.004 7.176 7.366 194,906 -0.51(-6.46%)
Dec 10, 2008 7.935 8.323 7.728 7.874 300,126 +0.04(+0.55%)
Dec 09, 2008 7.012 8.150 7.012 7.831 459,785 +0.72(+10.06%)
Dec 08, 2008 6.417 7.590 5.796 7.115 426,506 +0.84(+13.32%)
Dec 05, 2008 6.089 6.425 5.520 6.279 831,631 -0.07(-1.09%)
Dec 04, 2008 6.727 6.908 6.106 6.348 221,490 -0.41(-6.00%)
Dec 03, 2008 6.425 7.012 6.149 6.753 255,831 +0.35(+5.38%)
Dec 02, 2008 6.607 6.788 5.942 6.408 315,405 -0.05(-0.80%)
Dec 01, 2008 7.762 7.762 6.400 6.460 215,532 -1.53(-19.11%)
Nov 28, 2008 7.374 7.987 7.331 7.987 139,083 +0.49(+6.56%)
Nov 26, 2008 6.736 7.633 6.520 7.495 277,185 +0.50(+7.15%)
Nov 25, 2008 6.770 7.055 6.382 6.995 214,447 +0.32(+4.78%)
Nov 24, 2008 6.400 6.960 6.400 6.676 264,013 +0.38(+6.03%)
Nov 21, 2008 5.977 6.400 5.546 6.296 398,214 +0.45(+7.67%)
Nov 20, 2008 6.382 6.676 5.779 5.848 204,143 -0.53(-8.38%)
Nov 19, 2008 7.081 7.374 6.382 6.382 224,065 -0.69(-9.76%)
Nov 18, 2008 7.202 7.391 6.779 7.072 147,879 -0.12(-1.68%)
Nov 17, 2008 7.271 7.728 7.124 7.193 189,000 -0.16(-2.11%)
Nov 14, 2008 7.892 8.504 7.331 7.348 230,066 -0.91(-10.97%)
Nov 13, 2008 7.831 8.306 6.977 8.254 249,333 +0.47(+6.10%)
Nov 12, 2008 8.539 8.556 7.728 7.780 276,002 -0.91(-10.43%)
Nov 11, 2008 8.797 8.970 8.521 8.685 189,722 -0.05(-0.59%)
Nov 10, 2008 8.737 8.987 8.625 8.737 135,860 +0.21(+2.43%)
Nov 07, 2008 8.314 8.771 8.090 8.530 191,069 +0.24(+2.91%)
Nov 06, 2008 8.288 8.608 8.090 8.288 181,816 -0.05(-0.62%)
Nov 05, 2008 8.435 8.935 8.263 8.340 206,740 -0.18(-2.13%)
Nov 04, 2008 8.107 8.573 7.978 8.521 505,875 +0.48(+6.01%)
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.