Quanex Building Products Corp (NY: NX )

24.33 +0.11 (+0.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 9.746 9.962 9.522 9.677 153,095 +0.00(+0.00%)
Jun 29, 2009 9.953 10.08 9.461 9.677 140,159 -0.25(-2.52%)
Jun 26, 2009 9.798 10.11 9.444 9.927 391,202 +0.09(+0.88%)
Jun 25, 2009 9.686 9.850 9.496 9.841 138,085 +0.39(+4.11%)
Jun 24, 2009 9.254 9.677 9.254 9.453 212,436 +0.34(+3.69%)
Jun 23, 2009 9.073 9.850 8.884 9.116 255,443 +0.16(+1.73%)
Jun 22, 2009 9.453 9.625 8.892 8.961 298,638 -0.60(-6.31%)
Jun 19, 2009 9.660 10.00 9.246 9.565 231,521 +0.06(+0.64%)
Jun 18, 2009 9.272 9.608 8.978 9.505 138,429 +0.26(+2.80%)
Jun 17, 2009 9.142 9.418 8.677 9.246 125,658 +0.10(+1.13%)
Jun 16, 2009 9.539 9.806 9.134 9.142 114,256 -0.25(-2.66%)
Jun 15, 2009 9.599 9.599 9.082 9.392 142,566 -0.31(-3.20%)
Jun 12, 2009 9.858 9.858 9.358 9.703 134,273 -0.23(-2.34%)
Jun 11, 2009 10.06 10.40 9.875 9.936 157,474 -0.05(-0.52%)
Jun 10, 2009 10.41 10.53 9.729 9.988 203,933 -0.34(-3.26%)
Jun 09, 2009 10.31 10.60 9.910 10.32 166,448 +0.14(+1.35%)
Jun 08, 2009 10.30 10.51 9.815 10.19 114,526 -0.25(-2.40%)
Jun 05, 2009 10.78 10.78 10.26 10.44 118,946 -0.17(-1.63%)
Jun 04, 2009 10.71 10.81 10.25 10.61 228,914 -0.06(-0.57%)
Jun 03, 2009 10.53 10.69 10.25 10.67 225,050 +0.07(+0.65%)
Jun 02, 2009 10.49 10.91 10.29 10.60 238,986 -0.01(-0.08%)
Jun 01, 2009 9.729 10.63 9.539 10.61 219,319 +1.09(+11.41%)
May 29, 2009 9.160 9.522 8.625 9.522 215,370 +0.01(+0.09%)
May 28, 2009 10.16 10.38 8.875 9.513 150,897 -0.49(-4.91%)
May 27, 2009 10.09 10.36 9.867 10.00 241,293 -0.21(-2.03%)
May 26, 2009 9.185 10.51 9.185 10.21 377,703 +0.88(+9.43%)
May 22, 2009 9.194 9.427 9.004 9.332 192,257 +0.19(+2.08%)
May 21, 2009 8.426 9.365 8.306 9.142 235,968 +0.47(+5.37%)
May 20, 2009 8.771 9.229 8.642 8.677 181,355 -0.03(-0.40%)
May 19, 2009 8.685 9.030 8.478 8.711 133,831 -0.01(-0.10%)
May 18, 2009 8.383 8.763 8.073 8.720 121,930 +0.47(+5.64%)
May 15, 2009 8.176 8.478 8.012 8.254 145,282 +0.08(+0.95%)
May 14, 2009 7.952 8.487 7.702 8.176 144,528 +0.31(+3.95%)
May 13, 2009 8.357 8.564 7.693 7.866 174,321 -0.67(-7.88%)
May 12, 2009 8.668 8.780 8.107 8.539 136,586 -0.09(-1.10%)
May 11, 2009 8.918 9.116 8.495 8.633 85,651 -0.53(-5.74%)
May 08, 2009 8.875 9.229 8.625 9.160 182,244 +0.47(+5.36%)
May 07, 2009 9.806 9.806 8.625 8.694 107,414 -0.94(-9.76%)
May 06, 2009 9.815 9.824 9.116 9.634 125,152 -0.06(-0.62%)
May 05, 2009 9.772 9.815 9.289 9.694 148,813 -0.13(-1.32%)
May 04, 2009 9.073 9.919 8.987 9.824 219,832 +0.90(+10.05%)
May 01, 2009 8.840 9.272 8.608 8.927 302,385 +0.09(+0.98%)
Apr 30, 2009 9.194 9.384 8.823 8.840 257,854 -0.23(-2.57%)
Apr 29, 2009 8.763 9.487 8.763 9.073 286,886 +0.50(+5.84%)
Apr 28, 2009 8.280 8.935 8.194 8.573 197,598 +0.29(+3.54%)
Apr 27, 2009 8.918 9.039 8.021 8.280 364,445 -0.88(-9.60%)
Apr 24, 2009 8.866 9.358 8.556 9.160 367,739 +0.38(+4.32%)
Apr 23, 2009 8.935 9.444 8.401 8.780 328,484 -0.12(-1.36%)
Apr 22, 2009 8.720 9.392 8.478 8.901 285,111 -0.09(-0.96%)
Apr 21, 2009 7.676 8.987 7.478 8.987 288,733 +1.18(+15.14%)
Apr 20, 2009 8.608 8.608 7.754 7.805 197,221 -1.09(-12.22%)
Apr 17, 2009 8.694 8.978 8.539 8.892 219,182 +0.21(+2.38%)
Apr 16, 2009 8.625 9.099 8.245 8.685 207,943 +0.14(+1.61%)
Apr 15, 2009 7.745 8.573 7.745 8.547 244,579 +0.66(+8.42%)
Apr 14, 2009 8.194 8.573 7.702 7.883 203,674 -0.43(-5.19%)
Apr 13, 2009 8.383 8.573 7.874 8.314 211,014 -0.22(-2.53%)
Apr 09, 2009 8.211 8.694 8.090 8.530 322,252 +0.55(+6.92%)
Apr 08, 2009 7.495 8.004 7.297 7.978 268,484 +0.53(+7.06%)
Apr 07, 2009 8.004 8.142 7.090 7.452 365,148 -0.71(-8.67%)
Apr 06, 2009 7.943 8.176 7.728 8.159 237,695 +0.02(+0.21%)
Apr 03, 2009 7.909 8.142 7.512 8.142 310,984 +0.28(+3.62%)
Apr 02, 2009 7.469 8.194 7.279 7.857 399,256 +0.62(+8.58%)
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.