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

Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jan 30, 2009 7.172 7.348 6.855 7.089 0 +0.02(+0.24%)
Jan 29, 2009 7.189 7.306 6.813 7.072 238,684 -0.23(-3.20%)
Jan 28, 2009 7.072 7.389 6.521 7.306 242,018 +0.00(+0.00%)
Jan 27, 2009 6.688 7.669 6.488 7.306 215,694 +0.34(+4.92%)
Jan 26, 2009 6.713 7.289 6.546 6.963 205,802 +0.28(+4.25%)
Jan 23, 2009 6.671 7.189 6.437 6.680 159,641 -0.28(-4.08%)
Jan 22, 2009 7.314 7.431 6.554 6.963 251,455 -0.55(-7.33%)
Jan 21, 2009 6.963 7.748 6.813 7.515 249,828 +0.69(+10.16%)
Jan 20, 2009 7.556 7.732 6.822 6.822 158,217 -0.89(-11.58%)
Jan 16, 2009 7.757 7.757 7.272 7.715 144,288 +0.05(+0.65%)
Jan 15, 2009 7.715 7.723 7.114 7.665 207,808 -0.07(-0.86%)
Jan 14, 2009 7.181 7.865 6.763 7.732 178,801 +0.44(+6.07%)
Jan 13, 2009 7.064 7.548 6.905 7.289 173,717 +0.22(+3.07%)
Jan 12, 2009 7.306 7.523 6.938 7.072 93,586 -0.27(-3.64%)
Jan 09, 2009 8.032 8.032 7.306 7.339 139,578 -0.72(-8.91%)
Jan 08, 2009 7.890 8.483 7.882 8.057 137,354 -0.03(-0.41%)
Jan 07, 2009 8.074 8.358 7.915 8.091 126,119 -0.20(-2.42%)
Jan 06, 2009 7.523 8.475 7.364 8.291 143,125 +0.81(+10.83%)
Jan 05, 2009 7.698 7.698 7.072 7.481 137,416 -0.24(-3.14%)
Jan 02, 2009 7.832 8.007 7.590 7.723 0 -0.10(-1.28%)
Jan 01, 2009 7.155 7.924 6.922 7.823 0 +0.00(+0.00%)
Dec 31, 2008 7.155 7.924 6.922 7.823 293,602 +0.59(+8.20%)
Dec 30, 2008 6.412 7.281 6.262 7.231 269,259 +0.92(+14.55%)
Dec 29, 2008 6.838 6.888 6.254 6.312 288,749 -0.57(-8.25%)
Dec 26, 2008 7.272 7.314 6.788 6.880 99,771 -0.41(-5.61%)
Dec 24, 2008 7.506 7.515 7.047 7.289 126,343 -0.19(-2.57%)
Dec 23, 2008 8.425 8.533 7.389 7.481 236,462 -0.80(-9.68%)
Dec 22, 2008 8.333 8.433 7.623 8.283 268,525 -0.05(-0.60%)
Dec 19, 2008 8.349 8.650 8.107 8.333 623,870 +0.29(+3.63%)
Dec 18, 2008 8.007 8.491 7.807 8.041 189,813 +0.03(+0.31%)
Dec 17, 2008 7.406 8.182 7.239 8.015 306,314 +0.50(+6.67%)
Dec 16, 2008 6.980 7.515 6.888 7.515 428,291 +0.61(+8.83%)
Dec 15, 2008 7.429 7.562 6.705 6.905 167,063 -0.44(-6.00%)
Dec 12, 2008 6.938 7.471 6.606 7.346 168,359 +0.24(+3.40%)
Dec 11, 2008 7.604 7.720 6.922 7.105 202,063 -0.49(-6.46%)
Dec 10, 2008 7.654 8.028 7.454 7.596 311,147 +0.04(+0.55%)
Dec 09, 2008 6.764 7.862 6.764 7.554 476,669 +0.69(+10.06%)
Dec 08, 2008 6.190 7.321 5.591 6.863 442,169 +0.81(+13.32%)
Dec 05, 2008 5.873 6.198 5.324 6.056 862,171 -0.07(-1.09%)
Dec 04, 2008 6.489 6.664 5.890 6.123 229,623 -0.39(-6.00%)
Dec 03, 2008 6.198 6.764 5.932 6.514 265,226 +0.33(+5.38%)
Dec 02, 2008 6.373 6.547 5.732 6.181 326,987 -0.05(-0.80%)
Dec 01, 2008 7.487 7.487 6.173 6.231 223,447 -1.47(-19.11%)
Nov 28, 2008 7.113 7.704 7.071 7.704 144,191 +0.47(+6.56%)
Nov 26, 2008 6.497 7.363 6.289 7.229 287,364 +0.48(+7.15%)
Nov 25, 2008 6.531 6.805 6.156 6.747 222,322 +0.31(+4.78%)
Nov 24, 2008 6.173 6.714 6.173 6.439 273,709 +0.37(+6.03%)
Nov 21, 2008 5.765 6.173 5.349 6.073 412,837 +0.43(+7.67%)
Nov 20, 2008 6.156 6.439 5.574 5.640 211,640 -0.52(-8.38%)
Nov 19, 2008 6.830 7.113 6.156 6.156 232,293 -0.67(-9.76%)
Nov 18, 2008 6.947 7.130 6.539 6.822 153,309 -0.12(-1.68%)
Nov 17, 2008 7.013 7.454 6.872 6.938 195,940 -0.15(-2.11%)
Nov 14, 2008 7.612 8.203 7.071 7.088 238,515 -0.87(-10.97%)
Nov 13, 2008 7.554 8.011 6.730 7.962 258,489 +0.46(+6.10%)
Nov 12, 2008 8.236 8.253 7.454 7.504 286,138 -0.87(-10.43%)
Nov 11, 2008 8.486 8.652 8.219 8.378 196,689 -0.05(-0.59%)
Nov 10, 2008 8.427 8.669 8.319 8.427 140,849 +0.20(+2.43%)
Nov 07, 2008 8.020 8.461 7.803 8.228 198,086 +0.23(+2.91%)
Nov 06, 2008 7.995 8.303 7.803 7.995 188,493 -0.05(-0.62%)
Nov 05, 2008 8.136 8.619 7.970 8.045 214,332 -0.17(-2.13%)
Nov 04, 2008 7.820 8.269 7.695 8.219 524,452 +0.47(+6.01%)
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.