Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quanex Building Products Corp (NY: NX )

28.20 -0.24 (-0.84%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.947 9.131 8.586 8.603 264,982 -0.23(-2.57%)
Apr 29, 2009 8.527 9.232 8.527 8.829 294,816 +0.49(+5.83%)
Apr 28, 2009 8.057 8.695 7.973 8.342 203,060 +0.29(+3.54%)
Apr 27, 2009 8.678 8.796 7.805 8.057 374,519 -0.86(-9.60%)
Apr 24, 2009 8.628 9.106 8.326 8.913 377,904 +0.37(+4.32%)
Apr 23, 2009 8.695 9.190 8.175 8.544 337,564 -0.12(-1.36%)
Apr 22, 2009 8.485 9.140 8.250 8.661 292,992 -0.08(-0.96%)
Apr 21, 2009 7.470 8.745 7.277 8.745 296,714 +1.15(+15.14%)
Apr 20, 2009 8.376 8.376 7.545 7.596 202,673 -1.06(-12.22%)
Apr 17, 2009 8.460 8.737 8.309 8.653 225,241 +0.20(+2.38%)
Apr 16, 2009 8.393 8.854 8.024 8.452 213,691 +0.13(+1.61%)
Apr 15, 2009 7.537 8.342 7.537 8.317 251,340 +0.65(+8.42%)
Apr 14, 2009 7.973 8.342 7.495 7.671 209,304 -0.42(-5.19%)
Apr 13, 2009 8.158 8.342 7.663 8.091 216,847 -0.21(-2.53%)
Apr 09, 2009 7.990 8.460 7.872 8.300 331,160 +0.54(+6.92%)
Apr 08, 2009 7.293 7.789 7.100 7.763 275,906 +0.51(+7.06%)
Apr 07, 2009 7.789 7.923 6.899 7.251 375,242 -0.69(-8.67%)
Apr 06, 2009 7.730 7.956 7.520 7.940 244,266 +0.02(+0.21%)
Apr 03, 2009 7.696 7.923 7.310 7.923 319,580 +0.28(+3.62%)
Apr 02, 2009 7.268 7.973 7.084 7.646 410,292 +0.60(+8.58%)
Apr 01, 2009 6.253 7.042 6.085 7.042 276,236 +0.66(+10.39%)
Mar 31, 2009 6.404 6.538 6.303 6.379 214,840 +0.08(+1.33%)
Mar 30, 2009 6.739 6.756 6.169 6.295 250,262 -1.14(-15.35%)
Mar 26, 2009 6.815 7.436 6.639 7.436 428,147 +0.78(+11.73%)
Mar 25, 2009 6.857 7.386 6.127 6.655 267,040 -0.12(-1.73%)
Mar 24, 2009 7.747 7.747 6.706 6.773 212,579 -1.07(-13.69%)
Mar 23, 2009 7.235 7.872 7.209 7.847 714,047 +1.85(+30.77%)
Mar 20, 2009 6.169 6.286 5.346 6.001 626,028 +0.22(+3.77%)
Mar 19, 2009 5.665 6.244 5.472 5.783 311,837 +0.24(+4.24%)
Mar 18, 2009 5.103 5.648 5.019 5.548 131,790 +0.40(+7.83%)
Mar 17, 2009 4.574 5.153 4.306 5.145 296,316 +0.48(+10.25%)
Mar 16, 2009 5.094 5.094 4.582 4.666 193,751 -0.36(-7.18%)
Mar 13, 2009 5.212 5.212 4.927 5.027 0 -0.13(-2.60%)
Mar 12, 2009 5.061 5.195 4.776 5.162 263,158 +0.31(+6.40%)
Mar 11, 2009 5.160 5.252 4.659 4.851 225,944 -0.28(-5.53%)
Mar 10, 2009 4.542 5.202 4.383 5.135 409,044 +0.76(+17.37%)
Mar 09, 2009 4.525 4.626 4.283 4.375 294,599 -0.20(-4.38%)
Mar 06, 2009 5.018 5.026 4.450 4.576 0 -0.30(-6.16%)
Mar 05, 2009 4.901 5.035 4.734 4.876 117,879 -0.14(-2.83%)
Mar 04, 2009 5.168 5.402 4.968 5.018 190,923 -0.16(-3.06%)
Mar 02, 2009 5.836 5.836 5.085 5.177 410,557 -0.68(-11.55%)
Feb 27, 2009 5.661 6.254 5.452 5.853 0 -0.22(-3.58%)
Feb 26, 2009 6.488 6.488 5.970 6.070 305,952 -0.37(-5.71%)
Feb 25, 2009 6.563 6.680 6.237 6.437 242,006 -0.17(-2.53%)
Feb 24, 2009 6.688 6.805 6.087 6.604 307,356 +0.01(+0.13%)
Feb 23, 2009 6.705 6.705 6.442 6.596 286,229 -0.11(-1.62%)
Feb 20, 2009 6.604 6.847 6.563 6.705 219,655 -0.01(-0.12%)
Feb 19, 2009 6.746 6.888 6.429 6.713 186,931 +0.03(+0.50%)
Feb 18, 2009 6.980 7.264 6.521 6.680 110,804 -0.24(-3.50%)
Feb 17, 2009 6.822 7.122 6.396 6.922 259,739 -0.06(-0.84%)
Feb 13, 2009 7.197 7.790 6.771 6.980 149,818 -0.23(-3.24%)
Feb 12, 2009 6.771 7.322 6.629 7.214 154,491 +0.33(+4.85%)
Feb 11, 2009 7.114 7.272 6.671 6.880 131,566 -0.17(-2.37%)
Feb 10, 2009 7.373 7.540 6.930 7.047 238,353 -0.36(-4.85%)
Feb 09, 2009 7.515 7.748 7.348 7.406 134,214 -0.11(-1.44%)
Feb 06, 2009 7.030 7.598 7.014 7.515 253,405 +0.45(+6.38%)
Feb 05, 2009 7.414 7.423 6.980 7.064 185,597 -0.38(-5.05%)
Feb 04, 2009 7.373 7.974 7.164 7.439 151,646 +0.09(+1.25%)
Feb 03, 2009 7.264 7.489 7.030 7.348 242,672 +0.18(+2.44%)
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.