Quanex Building Products Corp (NY: NX )

23.97 -0.01 (-0.04%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.848 6.460 5.632 6.046 0 -0.22(-3.58%)
Feb 26, 2009 6.701 6.701 6.167 6.270 296,185 -0.38(-5.71%)
Feb 25, 2009 6.779 6.900 6.443 6.650 234,281 -0.17(-2.53%)
Feb 24, 2009 6.908 7.029 6.287 6.822 297,545 +0.01(+0.13%)
Feb 23, 2009 6.926 6.926 6.654 6.814 277,092 -0.11(-1.62%)
Feb 20, 2009 6.822 7.072 6.779 6.926 212,643 -0.01(-0.12%)
Feb 19, 2009 6.969 7.115 6.641 6.934 180,964 +0.03(+0.50%)
Feb 18, 2009 7.210 7.504 6.736 6.900 107,267 -0.25(-3.50%)
Feb 17, 2009 7.046 7.357 6.607 7.150 251,447 -0.06(-0.84%)
Feb 13, 2009 7.435 8.047 6.995 7.210 145,036 -0.24(-3.24%)
Feb 12, 2009 6.995 7.564 6.848 7.452 149,559 +0.34(+4.85%)
Feb 11, 2009 7.348 7.512 6.891 7.107 127,366 -0.17(-2.37%)
Feb 10, 2009 7.616 7.788 7.159 7.279 230,744 -0.37(-4.85%)
Feb 09, 2009 7.762 8.004 7.590 7.650 129,929 -0.11(-1.44%)
Feb 06, 2009 7.262 7.849 7.245 7.762 245,315 +0.47(+6.38%)
Feb 05, 2009 7.659 7.667 7.210 7.297 179,672 -0.39(-5.05%)
Feb 04, 2009 7.616 8.237 7.400 7.685 146,805 +0.09(+1.25%)
Feb 03, 2009 7.504 7.736 7.262 7.590 234,925 +0.18(+2.44%)
Feb 02, 2009 7.245 7.754 7.029 7.409 231,732 +0.09(+1.18%)
Jan 30, 2009 7.409 7.590 7.081 7.322 0 +0.02(+0.24%)
Jan 29, 2009 7.426 7.547 7.038 7.305 231,064 -0.24(-3.20%)
Jan 28, 2009 7.305 7.633 6.736 7.547 234,292 +0.00(+0.00%)
Jan 27, 2009 6.908 7.922 6.701 7.547 208,809 +0.35(+4.92%)
Jan 26, 2009 6.934 7.529 6.762 7.193 199,232 +0.29(+4.25%)
Jan 23, 2009 6.891 7.426 6.650 6.900 154,544 -0.29(-4.08%)
Jan 22, 2009 7.555 7.676 6.770 7.193 243,427 -0.57(-7.33%)
Jan 21, 2009 7.193 8.004 7.038 7.762 241,853 +0.72(+10.16%)
Jan 20, 2009 7.805 7.987 7.046 7.046 153,166 -0.92(-11.58%)
Jan 16, 2009 8.012 8.012 7.512 7.969 139,681 +0.05(+0.65%)
Jan 15, 2009 7.969 7.978 7.348 7.918 201,174 -0.07(-0.86%)
Jan 14, 2009 7.417 8.125 6.986 7.987 173,093 +0.46(+6.07%)
Jan 13, 2009 7.297 7.797 7.133 7.529 168,171 +0.22(+3.07%)
Jan 12, 2009 7.547 7.771 7.167 7.305 90,599 -0.28(-3.64%)
Jan 09, 2009 8.297 8.297 7.547 7.581 135,122 -0.74(-8.91%)
Jan 08, 2009 8.150 8.763 8.142 8.323 132,969 -0.03(-0.41%)
Jan 07, 2009 8.340 8.633 8.176 8.357 122,093 -0.21(-2.42%)
Jan 06, 2009 7.771 8.754 7.607 8.564 138,556 +0.84(+10.83%)
Jan 05, 2009 7.952 7.952 7.305 7.728 133,030 -0.25(-3.14%)
Jan 02, 2009 8.090 8.271 7.840 7.978 0 -0.10(-1.28%)
Jan 01, 2009 7.391 8.185 7.150 8.081 0 +0.00(+0.00%)
Dec 31, 2008 7.391 8.185 7.150 8.081 284,230 +0.61(+8.20%)
Dec 30, 2008 6.624 7.521 6.469 7.469 260,664 +0.95(+14.55%)
Dec 29, 2008 7.064 7.115 6.460 6.520 279,531 -0.59(-8.25%)
Dec 26, 2008 7.512 7.555 7.012 7.107 96,586 -0.42(-5.61%)
Dec 24, 2008 7.754 7.762 7.279 7.529 122,309 -0.20(-2.57%)
Dec 23, 2008 8.702 8.815 7.633 7.728 228,914 -0.83(-9.68%)
Dec 22, 2008 8.608 8.711 7.874 8.556 259,953 -0.05(-0.60%)
Dec 19, 2008 8.625 8.935 8.375 8.608 603,954 +0.30(+3.63%)
Dec 18, 2008 8.271 8.771 8.064 8.306 183,753 +0.03(+0.31%)
Dec 17, 2008 7.650 8.452 7.478 8.280 296,536 +0.52(+6.67%)
Dec 16, 2008 7.210 7.762 7.115 7.762 414,619 +0.60(+8.43%)
Dec 15, 2008 7.702 7.840 6.952 7.159 161,145 -0.46(-6.00%)
Dec 12, 2008 7.193 7.745 6.848 7.616 162,395 +0.25(+3.40%)
Dec 11, 2008 7.883 8.004 7.176 7.366 194,906 -0.51(-6.46%)
Dec 10, 2008 7.935 8.323 7.728 7.874 300,126 +0.04(+0.55%)
Dec 09, 2008 7.012 8.150 7.012 7.831 459,785 +0.72(+10.06%)
Dec 08, 2008 6.417 7.590 5.796 7.115 426,506 +0.84(+13.32%)
Dec 05, 2008 6.089 6.425 5.520 6.279 831,631 -0.07(-1.09%)
Dec 04, 2008 6.727 6.908 6.106 6.348 221,490 -0.41(-6.00%)
Dec 03, 2008 6.425 7.012 6.149 6.753 255,831 +0.35(+5.38%)
Dec 02, 2008 6.607 6.788 5.942 6.408 315,405 -0.05(-0.80%)
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.