Quanex Building Products Corp (NY: NX )

38.24 -0.55 (-1.42%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 6.471 6.606 6.369 6.445 212,617 +0.08(+1.33%)
Mar 30, 2009 6.810 6.827 6.233 6.360 247,672 -1.15(-15.35%)
Mar 26, 2009 6.886 7.514 6.708 7.514 423,716 +0.79(+11.73%)
Mar 25, 2009 6.929 7.463 6.191 6.725 264,276 -0.12(-1.73%)
Mar 24, 2009 7.828 7.828 6.776 6.844 210,379 -1.09(-13.69%)
Mar 23, 2009 7.310 7.955 7.285 7.929 706,658 +1.87(+30.77%)
Mar 20, 2009 6.233 6.352 5.402 6.064 619,549 +0.22(+3.77%)
Mar 19, 2009 5.724 6.310 5.529 5.843 308,609 +0.24(+4.24%)
Mar 18, 2009 5.156 5.707 5.071 5.606 130,426 +0.41(+7.83%)
Mar 17, 2009 4.622 5.207 4.351 5.199 293,250 +0.48(+10.25%)
Mar 16, 2009 5.148 5.148 4.630 4.715 191,746 -0.36(-7.18%)
Mar 13, 2009 5.266 5.266 4.978 5.080 0 -0.14(-2.60%)
Mar 12, 2009 5.114 5.249 4.825 5.216 260,435 +0.29(+5.85%)
Mar 11, 2009 5.241 5.334 4.732 4.927 222,451 -0.29(-5.53%)
Mar 10, 2009 4.613 5.283 4.452 5.216 402,721 +0.77(+17.37%)
Mar 09, 2009 4.596 4.698 4.351 4.444 290,045 -0.20(-4.38%)
Mar 06, 2009 5.097 5.105 4.520 4.647 0 -0.31(-6.16%)
Mar 05, 2009 4.978 5.114 4.808 4.953 116,056 -0.14(-2.83%)
Mar 04, 2009 5.249 5.487 5.046 5.097 187,971 -0.16(-3.06%)
Mar 02, 2009 5.928 5.928 5.165 5.258 404,210 -0.69(-11.55%)
Feb 27, 2009 5.750 6.352 5.538 5.945 0 -0.22(-3.58%)
Feb 26, 2009 6.589 6.589 6.064 6.165 301,222 -0.37(-5.71%)
Feb 25, 2009 6.666 6.784 6.335 6.539 238,265 -0.17(-2.53%)
Feb 24, 2009 6.793 6.912 6.182 6.708 302,605 +0.01(+0.13%)
Feb 23, 2009 6.810 6.810 6.543 6.700 281,805 -0.11(-1.62%)
Feb 20, 2009 6.708 6.954 6.666 6.810 216,259 -0.01(-0.12%)
Feb 19, 2009 6.852 6.996 6.530 6.818 184,041 +0.03(+0.50%)
Feb 18, 2009 7.090 7.378 6.623 6.784 109,091 -0.25(-3.50%)
Feb 17, 2009 6.929 7.234 6.496 7.030 255,724 -0.06(-0.84%)
Feb 13, 2009 7.310 7.912 6.878 7.090 147,502 -0.24(-3.24%)
Feb 12, 2009 6.878 7.437 6.734 7.327 152,102 +0.34(+4.85%)
Feb 11, 2009 7.225 7.387 6.776 6.988 129,532 -0.17(-2.37%)
Feb 10, 2009 7.488 7.658 7.039 7.158 234,669 -0.36(-4.85%)
Feb 09, 2009 7.633 7.870 7.463 7.522 132,139 -0.11(-1.44%)
Feb 06, 2009 7.141 7.717 7.124 7.633 249,487 +0.46(+6.38%)
Feb 05, 2009 7.531 7.539 7.090 7.175 182,728 -0.38(-5.05%)
Feb 04, 2009 7.488 8.099 7.276 7.556 149,302 +0.09(+1.25%)
Feb 03, 2009 7.378 7.607 7.141 7.463 238,921 +0.18(+2.44%)
Feb 02, 2009 7.124 7.624 6.912 7.285 235,673 +0.08(+1.18%)
Jan 30, 2009 7.285 7.463 6.963 7.200 0 +0.02(+0.24%)
Jan 29, 2009 7.302 7.421 6.920 7.183 234,994 -0.24(-3.20%)
Jan 28, 2009 7.183 7.505 6.623 7.421 238,277 +0.00(+0.00%)
Jan 27, 2009 6.793 7.789 6.589 7.421 212,360 +0.35(+4.92%)
Jan 26, 2009 6.818 7.404 6.649 7.073 202,620 +0.29(+4.25%)
Jan 23, 2009 6.776 7.302 6.539 6.784 157,173 -0.29(-4.08%)
Jan 22, 2009 7.429 7.548 6.657 7.073 247,568 -0.56(-7.33%)
Jan 21, 2009 7.073 7.870 6.920 7.633 245,966 +0.70(+10.16%)
Jan 20, 2009 7.675 7.853 6.929 6.929 155,771 -0.91(-11.58%)
Jan 16, 2009 7.878 7.878 7.387 7.836 142,057 +0.05(+0.65%)
Jan 15, 2009 7.836 7.845 7.225 7.785 204,595 -0.07(-0.86%)
Jan 14, 2009 7.293 7.989 6.869 7.853 176,037 +0.45(+6.07%)
Jan 13, 2009 7.175 7.666 7.013 7.404 171,031 +0.22(+3.07%)
Jan 12, 2009 7.421 7.641 7.047 7.183 92,139 -0.27(-3.64%)
Jan 09, 2009 8.158 8.158 7.421 7.454 137,421 -0.73(-8.91%)
Jan 08, 2009 8.014 8.616 8.006 8.184 135,231 -0.03(-0.41%)
Jan 07, 2009 8.201 8.489 8.040 8.218 124,169 -0.20(-2.42%)
Jan 06, 2009 7.641 8.608 7.480 8.421 140,912 +0.82(+10.83%)
Jan 05, 2009 7.819 7.819 7.183 7.599 135,292 -0.25(-3.14%)
Jan 02, 2009 7.955 8.133 7.709 7.845 0 -0.10(-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.