Quanex Building Products Corp (NY: NX )

24.33 +0.11 (+0.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 9.160 9.522 8.625 9.522 215,370 +0.01(+0.09%)
May 28, 2009 10.16 10.38 8.875 9.513 150,897 -0.49(-4.91%)
May 27, 2009 10.09 10.36 9.867 10.00 241,293 -0.21(-2.03%)
May 26, 2009 9.185 10.51 9.185 10.21 377,703 +0.88(+9.43%)
May 22, 2009 9.194 9.427 9.004 9.332 192,257 +0.19(+2.08%)
May 21, 2009 8.426 9.365 8.306 9.142 235,968 +0.47(+5.37%)
May 20, 2009 8.771 9.229 8.642 8.677 181,355 -0.03(-0.40%)
May 19, 2009 8.685 9.030 8.478 8.711 133,831 -0.01(-0.10%)
May 18, 2009 8.383 8.763 8.073 8.720 121,930 +0.47(+5.64%)
May 15, 2009 8.176 8.478 8.012 8.254 145,282 +0.08(+0.95%)
May 14, 2009 7.952 8.487 7.702 8.176 144,528 +0.31(+3.95%)
May 13, 2009 8.357 8.564 7.693 7.866 174,321 -0.67(-7.88%)
May 12, 2009 8.668 8.780 8.107 8.539 136,586 -0.09(-1.10%)
May 11, 2009 8.918 9.116 8.495 8.633 85,651 -0.53(-5.74%)
May 08, 2009 8.875 9.229 8.625 9.160 182,244 +0.47(+5.36%)
May 07, 2009 9.806 9.806 8.625 8.694 107,414 -0.94(-9.76%)
May 06, 2009 9.815 9.824 9.116 9.634 125,152 -0.06(-0.62%)
May 05, 2009 9.772 9.815 9.289 9.694 148,813 -0.13(-1.32%)
May 04, 2009 9.073 9.919 8.987 9.824 219,832 +0.90(+10.05%)
May 01, 2009 8.840 9.272 8.608 8.927 302,385 +0.09(+0.98%)
Apr 30, 2009 9.194 9.384 8.823 8.840 257,854 -0.23(-2.57%)
Apr 29, 2009 8.763 9.487 8.763 9.073 286,886 +0.50(+5.84%)
Apr 28, 2009 8.280 8.935 8.194 8.573 197,598 +0.29(+3.54%)
Apr 27, 2009 8.918 9.039 8.021 8.280 364,445 -0.88(-9.60%)
Apr 24, 2009 8.866 9.358 8.556 9.160 367,739 +0.38(+4.32%)
Apr 23, 2009 8.935 9.444 8.401 8.780 328,484 -0.12(-1.36%)
Apr 22, 2009 8.720 9.392 8.478 8.901 285,111 -0.09(-0.96%)
Apr 21, 2009 7.676 8.987 7.478 8.987 288,733 +1.18(+15.14%)
Apr 20, 2009 8.608 8.608 7.754 7.805 197,221 -1.09(-12.22%)
Apr 17, 2009 8.694 8.978 8.539 8.892 219,182 +0.21(+2.38%)
Apr 16, 2009 8.625 9.099 8.245 8.685 207,943 +0.14(+1.61%)
Apr 15, 2009 7.745 8.573 7.745 8.547 244,579 +0.66(+8.42%)
Apr 14, 2009 8.194 8.573 7.702 7.883 203,674 -0.43(-5.19%)
Apr 13, 2009 8.383 8.573 7.874 8.314 211,014 -0.22(-2.53%)
Apr 09, 2009 8.211 8.694 8.090 8.530 322,252 +0.55(+6.92%)
Apr 08, 2009 7.495 8.004 7.297 7.978 268,484 +0.53(+7.06%)
Apr 07, 2009 8.004 8.142 7.090 7.452 365,148 -0.71(-8.67%)
Apr 06, 2009 7.943 8.176 7.728 8.159 237,695 +0.02(+0.21%)
Apr 03, 2009 7.909 8.142 7.512 8.142 310,984 +0.28(+3.62%)
Apr 02, 2009 7.469 8.194 7.279 7.857 399,256 +0.62(+8.58%)
Apr 01, 2009 6.425 7.236 6.253 7.236 268,805 +0.68(+10.39%)
Mar 31, 2009 6.581 6.719 6.477 6.555 209,062 +0.09(+1.33%)
Mar 30, 2009 6.926 6.943 6.339 6.469 243,531 -1.17(-15.35%)
Mar 26, 2009 7.003 7.642 6.822 7.642 416,630 +0.80(+11.73%)
Mar 25, 2009 7.046 7.590 6.296 6.839 259,857 -0.12(-1.73%)
Mar 24, 2009 7.961 7.961 6.891 6.960 206,861 -1.10(-13.69%)
Mar 23, 2009 7.435 8.090 7.409 8.064 694,840 +1.90(+30.77%)
Mar 20, 2009 6.339 6.460 5.494 6.167 609,189 +0.22(+3.77%)
Mar 19, 2009 5.822 6.417 5.623 5.942 303,449 +0.24(+4.24%)
Mar 18, 2009 5.244 5.804 5.158 5.701 128,245 +0.41(+7.83%)
Mar 17, 2009 4.701 5.296 4.425 5.287 288,346 +0.49(+10.25%)
Mar 16, 2009 5.235 5.235 4.709 4.795 188,539 -0.37(-7.18%)
Mar 13, 2009 5.356 5.356 5.063 5.166 0 -0.14(-2.60%)
Mar 12, 2009 5.201 5.339 4.908 5.304 256,079 +0.29(+5.85%)
Mar 11, 2009 5.330 5.425 4.813 5.011 218,731 -0.29(-5.53%)
Mar 10, 2009 4.692 5.373 4.528 5.304 395,986 +0.78(+17.37%)
Mar 09, 2009 4.675 4.778 4.425 4.519 285,194 -0.21(-4.38%)
Mar 06, 2009 5.184 5.192 4.597 4.726 0 -0.31(-6.16%)
Mar 05, 2009 5.063 5.201 4.890 5.037 114,116 -0.15(-2.83%)
Mar 04, 2009 5.339 5.580 5.132 5.184 184,828 -0.16(-3.06%)
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.