Quanex Building Products Corp (NY: NX )

18.71 -0.54 (-2.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.630 7.790 7.510 7.600 180,312 +0.10(+1.33%)
Mar 30, 2009 8.030 8.050 7.350 7.500 210,041 -1.36(-15.35%)
Mar 26, 2009 8.120 8.860 7.910 8.860 359,336 +0.93(+11.73%)
Mar 25, 2009 8.170 8.800 7.300 7.930 224,122 -0.14(-1.73%)
Mar 24, 2009 9.230 9.230 7.990 8.070 178,414 -1.28(-13.69%)
Mar 23, 2009 8.620 9.380 8.590 9.350 599,287 +2.20(+30.77%)
Mar 20, 2009 7.350 7.490 6.370 7.150 525,414 +0.26(+3.77%)
Mar 19, 2009 6.750 7.440 6.520 6.890 261,719 +0.28(+4.24%)
Mar 18, 2009 6.080 6.730 5.980 6.610 110,609 +0.48(+7.83%)
Mar 17, 2009 5.450 6.140 5.130 6.130 248,693 +0.57(+10.25%)
Mar 16, 2009 6.070 6.070 5.460 5.560 162,612 -0.43(-7.18%)
Mar 13, 2009 6.210 6.210 5.870 5.990 0 -0.16(-2.60%)
Mar 12, 2009 6.030 6.190 5.690 6.150 220,864 +0.34(+5.85%)
Mar 11, 2009 6.180 6.290 5.580 5.810 188,652 -0.34(-5.53%)
Mar 10, 2009 5.440 6.230 5.250 6.150 341,531 +0.91(+17.37%)
Mar 09, 2009 5.420 5.540 5.130 5.240 245,975 -0.24(-4.38%)
Mar 06, 2009 6.010 6.020 5.330 5.480 0 -0.36(-6.16%)
Mar 05, 2009 5.870 6.030 5.670 5.840 98,423 -0.17(-2.83%)
Mar 04, 2009 6.190 6.470 5.950 6.010 159,411 -0.19(-3.06%)
Mar 02, 2009 6.990 6.990 6.090 6.200 342,794 -0.81(-11.55%)
Feb 27, 2009 6.780 7.490 6.530 7.010 0 -0.26(-3.58%)
Feb 26, 2009 7.770 7.770 7.150 7.270 255,454 -0.44(-5.71%)
Feb 25, 2009 7.860 8.000 7.470 7.710 202,063 -0.20(-2.53%)
Feb 24, 2009 8.010 8.150 7.290 7.910 256,627 +0.01(+0.13%)
Feb 23, 2009 8.030 8.030 7.715 7.900 238,987 -0.13(-1.62%)
Feb 20, 2009 7.910 8.200 7.860 8.030 183,401 -0.01(-0.12%)
Feb 19, 2009 8.080 8.250 7.700 8.040 156,078 +0.04(+0.50%)
Feb 18, 2009 8.360 8.700 7.810 8.000 92,516 -0.29(-3.50%)
Feb 17, 2009 8.170 8.530 7.660 8.290 216,869 -0.07(-0.84%)
Feb 13, 2009 8.620 9.330 8.110 8.360 125,091 -0.28(-3.24%)
Feb 12, 2009 8.110 8.770 7.940 8.640 128,992 +0.40(+4.85%)
Feb 11, 2009 8.520 8.710 7.990 8.240 109,851 -0.20(-2.37%)
Feb 10, 2009 8.830 9.030 8.300 8.440 199,013 -0.43(-4.85%)
Feb 09, 2009 9.000 9.280 8.800 8.870 112,062 -0.13(-1.44%)
Feb 06, 2009 8.420 9.100 8.400 9.000 211,580 +0.54(+6.38%)
Feb 05, 2009 8.880 8.890 8.360 8.460 154,964 -0.45(-5.05%)
Feb 04, 2009 8.830 9.550 8.580 8.910 126,617 +0.11(+1.25%)
Feb 03, 2009 8.700 8.970 8.420 8.800 202,619 +0.21(+2.44%)
Feb 02, 2009 8.400 8.990 8.150 8.590 199,865 +0.10(+1.18%)
Jan 30, 2009 8.590 8.800 8.210 8.490 0 +0.02(+0.24%)
Jan 29, 2009 8.610 8.750 8.160 8.470 199,289 -0.28(-3.20%)
Jan 28, 2009 8.470 8.850 7.810 8.750 202,073 +0.00(+0.00%)
Jan 27, 2009 8.010 9.185 7.770 8.750 180,094 +0.41(+4.92%)
Jan 26, 2009 8.040 8.730 7.840 8.340 171,834 +0.34(+4.25%)
Jan 23, 2009 7.990 8.610 7.710 8.000 133,292 -0.34(-4.08%)
Jan 22, 2009 8.760 8.900 7.850 8.340 209,952 -0.66(-7.33%)
Jan 21, 2009 8.340 9.280 8.160 9.000 208,594 +0.83(+10.16%)
Jan 20, 2009 9.050 9.260 8.170 8.170 132,103 -1.07(-11.58%)
Jan 16, 2009 9.290 9.290 8.710 9.240 120,473 +0.06(+0.65%)
Jan 15, 2009 9.240 9.250 8.520 9.180 173,509 -0.08(-0.86%)
Jan 14, 2009 8.600 9.420 8.100 9.260 149,290 +0.53(+6.07%)
Jan 13, 2009 8.460 9.040 8.270 8.730 145,045 +0.26(+3.07%)
Jan 12, 2009 8.750 9.010 8.310 8.470 78,140 -0.32(-3.64%)
Jan 09, 2009 9.620 9.620 8.750 8.790 116,541 -0.86(-8.91%)
Jan 08, 2009 9.450 10.16 9.440 9.650 114,684 -0.04(-0.41%)
Jan 07, 2009 9.670 10.01 9.480 9.690 105,303 -0.24(-2.42%)
Jan 06, 2009 9.010 10.15 8.820 9.930 119,502 +0.97(+10.83%)
Jan 05, 2009 9.220 9.220 8.470 8.960 114,736 -0.29(-3.14%)
Jan 02, 2009 9.380 9.590 9.090 9.250 0 -0.12(-1.28%)
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.