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 (%)
Nov 28, 2008 8.550 9.260 8.500 9.260 119,957 +0.57(+6.56%)
Nov 26, 2008 7.810 8.850 7.560 8.690 239,067 +0.58(+7.15%)
Nov 25, 2008 7.850 8.180 7.400 8.110 184,957 +0.37(+4.78%)
Nov 24, 2008 7.420 8.070 7.420 7.740 227,707 +0.44(+6.03%)
Nov 21, 2008 6.930 7.420 6.430 7.300 343,452 +0.52(+7.67%)
Nov 20, 2008 7.400 7.740 6.700 6.780 176,070 -0.62(-8.38%)
Nov 19, 2008 8.210 8.550 7.400 7.400 193,252 -0.80(-9.76%)
Nov 18, 2008 8.350 8.570 7.860 8.200 127,543 -0.14(-1.68%)
Nov 17, 2008 8.430 8.960 8.260 8.340 163,009 -0.18(-2.11%)
Nov 14, 2008 9.150 9.860 8.500 8.520 198,428 -1.05(-10.97%)
Nov 13, 2008 9.080 9.630 8.090 9.570 215,045 +0.55(+6.10%)
Nov 12, 2008 9.900 9.920 8.960 9.020 238,047 -1.05(-10.43%)
Nov 11, 2008 10.20 10.40 9.880 10.07 163,632 -0.06(-0.59%)
Nov 10, 2008 10.13 10.42 10.00 10.13 117,177 +0.24(+2.43%)
Nov 07, 2008 9.640 10.17 9.380 9.890 164,794 +0.28(+2.91%)
Nov 06, 2008 9.610 9.980 9.380 9.610 156,813 -0.06(-0.62%)
Nov 05, 2008 9.780 10.36 9.580 9.670 178,310 -0.21(-2.13%)
Nov 04, 2008 9.400 9.940 9.250 9.880 436,308 +0.56(+6.01%)
Nov 03, 2008 9.100 9.590 8.910 9.320 327,900 +0.16(+1.75%)
Oct 31, 2008 8.570 9.260 8.180 9.160 337,103 +0.60(+7.01%)
Oct 30, 2008 8.540 9.050 8.370 8.560 416,294 +0.02(+0.23%)
Oct 29, 2008 8.400 9.110 8.070 8.540 516,334 +0.31(+3.77%)
Oct 28, 2008 8.900 9.275 7.770 8.230 800,349 -0.61(-6.90%)
Oct 27, 2008 10.22 10.44 8.840 8.840 292,871 -1.50(-14.51%)
Oct 24, 2008 10.40 10.75 10.23 10.34 237,852 -0.89(-7.93%)
Oct 23, 2008 12.02 12.02 11.05 11.23 222,883 -0.70(-5.87%)
Oct 22, 2008 12.63 12.73 11.62 11.93 185,367 -0.99(-7.66%)
Oct 21, 2008 13.63 13.67 12.92 12.92 154,265 -0.92(-6.65%)
Oct 20, 2008 13.78 14.05 13.26 13.84 145,054 +0.19(+1.39%)
Oct 17, 2008 13.48 15.34 12.61 13.65 322,463 -0.33(-2.36%)
Oct 16, 2008 12.27 14.31 11.91 13.98 1,009,620 +1.77(+14.50%)
Oct 15, 2008 13.90 14.07 12.21 12.21 226,874 -1.70(-12.22%)
Oct 14, 2008 14.68 15.16 12.94 13.91 231,709 -0.84(-5.69%)
Oct 13, 2008 13.25 14.75 13.25 14.75 242,983 +1.94(+15.14%)
Oct 10, 2008 11.00 13.44 10.00 12.81 345,383 +1.30(+11.29%)
Oct 09, 2008 13.01 13.07 11.34 11.51 338,671 -1.38(-10.71%)
Oct 08, 2008 13.11 14.18 12.59 12.89 278,542 -0.67(-4.94%)
Oct 07, 2008 14.86 14.95 13.09 13.56 197,086 -1.06(-7.25%)
Oct 06, 2008 14.43 14.91 13.80 14.62 192,194 +0.04(+0.27%)
Oct 03, 2008 15.03 15.61 14.53 14.58 174,384 -0.25(-1.69%)
Oct 02, 2008 15.14 15.15 14.66 14.83 224,516 -0.44(-2.88%)
Oct 01, 2008 15.08 15.49 14.85 15.27 375,912 +0.03(+0.20%)
Sep 30, 2008 14.67 15.24 14.46 15.24 288,778 +0.73(+5.03%)
Sep 29, 2008 15.19 15.19 14.41 14.51 325,405 -0.90(-5.84%)
Sep 26, 2008 15.40 15.67 14.54 15.41 0 -0.24(-1.53%)
Sep 25, 2008 15.97 16.10 15.64 15.65 154,118 -0.22(-1.39%)
Sep 24, 2008 15.76 16.19 15.60 15.87 179,799 +0.17(+1.08%)
Sep 23, 2008 16.95 16.95 15.61 15.70 175,886 -1.07(-6.38%)
Sep 22, 2008 18.07 18.07 16.45 16.77 170,938 -1.26(-6.99%)
Sep 19, 2008 15.81 18.03 12.67 18.03 0 +1.61(+9.81%)
Sep 18, 2008 16.31 16.62 15.52 16.42 364,408 +0.37(+2.31%)
Sep 17, 2008 16.94 17.05 15.88 16.05 196,617 -1.10(-6.41%)
Sep 16, 2008 15.38 17.48 15.38 17.15 195,273 +1.32(+8.34%)
Sep 15, 2008 16.51 17.00 15.62 15.83 115,438 -1.07(-6.33%)
Sep 12, 2008 17.04 18.18 16.78 16.90 186,645 -0.22(-1.29%)
Sep 11, 2008 15.92 17.20 15.65 17.12 178,189 +0.92(+5.68%)
Sep 10, 2008 16.60 16.81 16.03 16.20 197,286 -0.08(-0.49%)
Sep 09, 2008 17.16 17.64 16.28 16.28 119,257 -0.84(-4.91%)
Sep 08, 2008 16.50 17.20 16.50 17.12 268,277 +0.69(+4.20%)
Sep 05, 2008 16.76 17.04 16.25 16.43 0 -0.37(-2.20%)
Sep 04, 2008 17.34 17.34 16.79 16.80 170,241 -0.77(-4.38%)
Sep 03, 2008 17.16 17.62 16.55 17.57 206,656 +0.35(+2.03%)
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.