Quanex Building Products Corp (NY: NX )

22.11 USD -0.35 (-1.56%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.570 9.490 8.290 9.370 245,143 +0.71(+8.20%)
Dec 30, 2008 7.680 8.720 7.500 8.660 224,818 +1.10(+14.55%)
Dec 29, 2008 8.190 8.250 7.490 7.560 241,091 -0.68(-8.25%)
Dec 26, 2008 8.710 8.760 8.130 8.240 83,304 -0.49(-5.61%)
Dec 24, 2008 8.990 9.000 8.440 8.730 105,490 -0.23(-2.57%)
Dec 23, 2008 10.09 10.22 8.850 8.960 197,434 -0.96(-9.68%)
Dec 22, 2008 9.980 10.10 9.130 9.920 224,205 -0.06(-0.60%)
Dec 19, 2008 10.00 10.36 9.710 9.980 520,899 +0.35(+3.63%)
Dec 18, 2008 9.590 10.17 9.350 9.630 158,484 +0.03(+0.31%)
Dec 17, 2008 8.870 9.800 8.670 9.600 255,757 +0.60(+6.67%)
Dec 16, 2008 8.360 9.000 8.250 9.000 357,601 +0.70(+8.43%)
Dec 15, 2008 8.930 9.090 8.060 8.300 138,985 -0.53(-6.00%)
Dec 12, 2008 8.340 8.980 7.940 8.830 140,063 +0.29(+3.40%)
Dec 11, 2008 9.140 9.280 8.320 8.540 168,103 -0.59(-6.46%)
Dec 10, 2008 9.200 9.650 8.960 9.130 258,853 +0.05(+0.55%)
Dec 09, 2008 8.130 9.450 8.130 9.080 396,556 +0.83(+10.06%)
Dec 08, 2008 7.440 8.800 6.720 8.250 367,854 +0.97(+13.32%)
Dec 05, 2008 7.060 7.450 6.400 7.280 717,266 -0.08(-1.09%)
Dec 04, 2008 7.800 8.010 7.080 7.360 191,031 -0.47(-6.00%)
Dec 03, 2008 7.450 8.130 7.130 7.830 220,650 +0.40(+5.38%)
Dec 02, 2008 7.660 7.870 6.890 7.430 272,031 -0.06(-0.80%)
Dec 01, 2008 9.000 9.000 7.420 7.490 185,893 -1.77(-19.11%)
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%)
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.