Quanex Building Products Corp (NY: NX )

38.85 +0.06 (+0.15%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 7.275 8.056 7.038 7.955 288,763 +0.60(+8.20%)
Dec 30, 2008 6.520 7.403 6.367 7.352 264,821 +0.93(+14.55%)
Dec 29, 2008 6.953 7.004 6.359 6.418 283,990 -0.58(-8.25%)
Dec 26, 2008 7.394 7.437 6.902 6.995 98,127 -0.42(-5.61%)
Dec 24, 2008 7.632 7.640 7.165 7.411 124,260 -0.20(-2.57%)
Dec 23, 2008 8.566 8.676 7.513 7.606 232,565 -0.81(-9.68%)
Dec 22, 2008 8.472 8.574 7.751 8.421 264,099 -0.05(-0.60%)
Dec 19, 2008 8.489 8.795 8.243 8.472 613,587 +0.30(+3.63%)
Dec 18, 2008 8.141 8.634 7.938 8.175 186,684 +0.03(+0.31%)
Dec 17, 2008 7.530 8.320 7.360 8.150 301,266 +0.51(+6.67%)
Dec 16, 2008 7.097 7.640 7.004 7.640 421,232 +0.59(+8.43%)
Dec 15, 2008 7.581 7.717 6.842 7.046 163,715 -0.45(-6.00%)
Dec 12, 2008 7.080 7.623 6.741 7.496 164,985 +0.25(+3.40%)
Dec 11, 2008 7.759 7.878 7.063 7.250 198,015 -0.50(-6.46%)
Dec 10, 2008 7.810 8.192 7.606 7.751 304,913 +0.04(+0.55%)
Dec 09, 2008 6.902 8.022 6.902 7.708 467,118 +0.70(+10.06%)
Dec 08, 2008 6.316 7.471 5.705 7.004 433,309 +0.82(+13.32%)
Dec 05, 2008 5.994 6.325 5.433 6.180 844,895 -0.07(-1.09%)
Dec 04, 2008 6.622 6.800 6.011 6.248 225,022 -0.40(-6.00%)
Dec 03, 2008 6.325 6.902 6.053 6.647 259,912 +0.34(+5.38%)
Dec 02, 2008 6.503 6.681 5.849 6.308 320,436 -0.05(-0.80%)
Dec 01, 2008 7.640 7.640 6.299 6.359 218,970 -1.50(-19.11%)
Nov 28, 2008 7.258 7.861 7.216 7.861 141,302 +0.48(+6.56%)
Nov 26, 2008 6.630 7.513 6.418 7.377 281,606 +0.49(+7.15%)
Nov 25, 2008 6.664 6.944 6.282 6.885 217,868 +0.31(+4.78%)
Nov 24, 2008 6.299 6.851 6.299 6.571 268,225 +0.37(+6.03%)
Nov 21, 2008 5.883 6.299 5.459 6.197 404,565 +0.44(+7.67%)
Nov 20, 2008 6.282 6.571 5.688 5.756 207,399 -0.53(-8.38%)
Nov 19, 2008 6.970 7.258 6.282 6.282 227,639 -0.68(-9.76%)
Nov 18, 2008 7.089 7.275 6.673 6.961 150,237 -0.12(-1.68%)
Nov 17, 2008 7.157 7.606 7.012 7.080 192,014 -0.15(-2.11%)
Nov 14, 2008 7.768 8.371 7.216 7.233 233,736 -0.89(-10.97%)
Nov 13, 2008 7.708 8.175 6.868 8.124 253,309 +0.47(+6.10%)
Nov 12, 2008 8.405 8.421 7.606 7.657 280,404 -0.89(-10.43%)
Nov 11, 2008 8.659 8.829 8.388 8.549 192,748 -0.05(-0.59%)
Nov 10, 2008 8.600 8.846 8.489 8.600 138,027 +0.20(+2.43%)
Nov 07, 2008 8.184 8.634 7.963 8.396 194,117 +0.24(+2.91%)
Nov 06, 2008 8.158 8.472 7.963 8.158 184,716 -0.05(-0.62%)
Nov 05, 2008 8.303 8.795 8.133 8.209 210,038 -0.18(-2.13%)
Nov 04, 2008 7.980 8.438 7.853 8.388 513,944 +0.48(+6.01%)
Nov 03, 2008 7.725 8.141 7.564 7.912 386,246 +0.14(+1.75%)
Oct 31, 2008 7.275 7.861 6.944 7.776 397,086 +0.51(+7.01%)
Oct 30, 2008 7.250 7.683 7.106 7.267 490,369 +0.02(+0.23%)
Oct 29, 2008 7.131 7.734 6.851 7.250 608,210 +0.26(+3.77%)
Oct 28, 2008 7.556 7.874 6.596 6.987 942,762 -0.52(-6.90%)
Oct 27, 2008 8.676 8.863 7.505 7.505 344,984 -1.27(-14.51%)
Oct 24, 2008 8.829 9.126 8.685 8.778 280,175 -0.76(-7.93%)
Oct 23, 2008 10.20 10.20 9.381 9.534 262,542 -0.59(-5.87%)
Oct 22, 2008 10.72 10.81 9.865 10.13 218,351 -0.84(-7.66%)
Oct 21, 2008 11.57 11.61 10.97 10.97 181,714 -0.78(-6.65%)
Oct 20, 2008 11.70 11.93 11.26 11.75 170,864 +0.16(+1.39%)
Oct 17, 2008 11.44 13.02 10.71 11.59 379,841 -0.28(-2.36%)
Oct 16, 2008 10.42 12.15 10.12 11.87 1,189,271 +1.50(+14.50%)
Oct 15, 2008 11.80 11.94 10.37 10.37 267,243 -1.44(-12.22%)
Oct 14, 2008 12.46 12.87 10.99 11.81 272,939 -0.71(-5.69%)
Oct 13, 2008 11.25 12.52 11.25 12.52 286,219 +1.65(+15.14%)
Oct 10, 2008 9.338 11.41 8.489 10.87 406,840 +1.10(+11.29%)
Oct 09, 2008 11.04 11.10 9.623 9.771 398,933 -1.17(-10.71%)
Oct 08, 2008 11.13 12.04 10.69 10.94 328,105 -0.57(-4.94%)
Oct 07, 2008 12.62 12.69 11.11 11.51 232,155 -0.90(-7.25%)
Oct 06, 2008 12.25 12.66 11.72 12.41 226,392 +0.03(+0.27%)
Oct 03, 2008 12.76 13.25 12.34 12.38 205,413 -0.21(-1.69%)
Oct 02, 2008 12.85 12.86 12.45 12.59 264,466 -0.37(-2.88%)
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.