Quanex Building Products Corp (NY: NX )

28.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.165 7.340 6.848 7.081 0 +0.02(+0.24%)
Jan 29, 2009 7.181 7.298 6.806 7.065 238,932 -0.23(-3.20%)
Jan 28, 2009 7.065 7.382 6.514 7.298 242,270 +0.00(+0.00%)
Jan 27, 2009 6.681 7.661 6.481 7.298 215,919 +0.34(+4.92%)
Jan 26, 2009 6.706 7.282 6.539 6.956 206,016 +0.28(+4.25%)
Jan 23, 2009 6.664 7.181 6.431 6.673 159,807 -0.28(-4.08%)
Jan 22, 2009 7.307 7.423 6.548 6.956 251,716 -0.55(-7.33%)
Jan 21, 2009 6.956 7.740 6.806 7.507 250,088 +0.69(+10.16%)
Jan 20, 2009 7.548 7.724 6.814 6.814 158,381 -0.89(-11.58%)
Jan 16, 2009 7.749 7.749 7.265 7.707 144,438 +0.05(+0.65%)
Jan 15, 2009 7.707 7.715 7.106 7.657 208,024 -0.07(-0.86%)
Jan 14, 2009 7.173 7.857 6.756 7.724 178,987 +0.44(+6.07%)
Jan 13, 2009 7.056 7.540 6.898 7.282 173,898 +0.22(+3.07%)
Jan 12, 2009 7.298 7.515 6.931 7.065 93,684 -0.27(-3.64%)
Jan 09, 2009 8.024 8.024 7.298 7.332 139,723 -0.72(-8.91%)
Jan 08, 2009 7.882 8.474 7.874 8.049 137,497 -0.03(-0.41%)
Jan 07, 2009 8.066 8.349 7.907 8.082 126,250 -0.20(-2.42%)
Jan 06, 2009 7.515 8.466 7.357 8.282 143,273 +0.81(+10.83%)
Jan 05, 2009 7.690 7.690 7.065 7.473 137,559 -0.24(-3.14%)
Jan 02, 2009 7.824 7.999 7.582 7.715 0 -0.10(-1.28%)
Jan 01, 2009 7.148 7.915 6.915 7.815 0 +0.00(+0.00%)
Dec 31, 2008 7.148 7.915 6.915 7.815 293,908 +0.59(+8.20%)
Dec 30, 2008 6.406 7.273 6.256 7.223 269,539 +0.92(+14.55%)
Dec 29, 2008 6.831 6.881 6.247 6.306 289,050 -0.57(-8.25%)
Dec 26, 2008 7.265 7.307 6.781 6.873 99,875 -0.41(-5.61%)
Dec 24, 2008 7.498 7.507 7.040 7.282 126,474 -0.19(-2.57%)
Dec 23, 2008 8.416 8.524 7.382 7.473 236,708 -0.80(-9.68%)
Dec 22, 2008 8.324 8.424 7.615 8.274 268,805 -0.05(-0.60%)
Dec 19, 2008 8.341 8.641 8.099 8.324 624,518 +0.29(+3.63%)
Dec 18, 2008 7.999 8.483 7.799 8.032 190,010 +0.03(+0.31%)
Dec 17, 2008 7.398 8.174 7.231 8.007 306,633 +0.50(+6.67%)
Dec 16, 2008 6.973 7.507 6.881 7.507 428,736 +0.61(+8.83%)
Dec 15, 2008 7.421 7.554 6.698 6.898 167,237 -0.44(-6.00%)
Dec 12, 2008 6.931 7.463 6.599 7.338 168,534 +0.24(+3.40%)
Dec 11, 2008 7.596 7.712 6.914 7.097 202,274 -0.49(-6.46%)
Dec 10, 2008 7.646 8.020 7.446 7.588 311,471 +0.04(+0.55%)
Dec 09, 2008 6.757 7.854 6.757 7.546 477,165 +0.69(+10.06%)
Dec 08, 2008 6.183 7.313 5.585 6.856 442,629 +0.81(+13.32%)
Dec 05, 2008 5.867 6.191 5.319 6.050 863,067 -0.07(-1.09%)
Dec 04, 2008 6.482 6.657 5.884 6.117 229,862 -0.39(-6.00%)
Dec 03, 2008 6.191 6.757 5.926 6.507 265,502 +0.33(+5.38%)
Dec 02, 2008 6.366 6.540 5.726 6.175 327,327 -0.05(-0.80%)
Dec 01, 2008 7.480 7.480 6.167 6.225 223,680 -1.47(-19.11%)
Nov 28, 2008 7.106 7.696 7.064 7.696 144,341 +0.47(+6.56%)
Nov 26, 2008 6.491 7.355 6.283 7.222 287,663 +0.48(+7.15%)
Nov 25, 2008 6.524 6.798 6.150 6.740 222,554 +0.31(+4.78%)
Nov 24, 2008 6.167 6.707 6.167 6.432 273,994 +0.37(+6.03%)
Nov 21, 2008 5.759 6.167 5.344 6.067 413,267 +0.43(+7.67%)
Nov 20, 2008 6.150 6.432 5.568 5.635 211,860 -0.52(-8.38%)
Nov 19, 2008 6.823 7.106 6.150 6.150 232,535 -0.66(-9.76%)
Nov 18, 2008 6.939 7.122 6.532 6.815 153,469 -0.12(-1.68%)
Nov 17, 2008 7.006 7.446 6.865 6.931 196,144 -0.15(-2.11%)
Nov 14, 2008 7.604 8.194 7.064 7.081 238,763 -0.87(-10.97%)
Nov 13, 2008 7.546 8.003 6.723 7.953 258,758 +0.46(+6.10%)
Nov 12, 2008 8.228 8.244 7.446 7.496 286,435 -0.87(-10.43%)
Nov 11, 2008 8.477 8.643 8.211 8.369 196,894 -0.05(-0.59%)
Nov 10, 2008 8.419 8.660 8.311 8.419 140,996 +0.20(+2.43%)
Nov 07, 2008 8.011 8.452 7.795 8.219 198,292 +0.23(+2.91%)
Nov 06, 2008 7.987 8.294 7.795 7.987 188,689 -0.05(-0.62%)
Nov 05, 2008 8.128 8.610 7.962 8.036 214,555 -0.17(-2.13%)
Nov 04, 2008 7.812 8.261 7.687 8.211 524,998 +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.