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: 4:10 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 (%)
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%)
Nov 03, 2008 7.563 7.970 7.405 7.746 394,553 +0.13(+1.75%)
Oct 31, 2008 7.122 7.696 6.798 7.613 405,627 +0.50(+7.01%)
Oct 30, 2008 7.097 7.521 6.956 7.114 500,915 +0.02(+0.23%)
Oct 29, 2008 6.981 7.571 6.707 7.097 621,291 +0.26(+3.77%)
Oct 28, 2008 7.396 7.708 6.457 6.840 963,039 -0.51(-6.90%)
Oct 27, 2008 8.493 8.676 7.347 7.347 352,404 -1.25(-14.51%)
Oct 24, 2008 8.643 8.934 8.502 8.593 286,201 -0.74(-7.93%)
Oct 23, 2008 9.989 9.989 9.183 9.333 268,189 -0.58(-5.87%)
Oct 22, 2008 10.50 10.58 9.657 9.915 223,047 -0.82(-7.66%)
Oct 21, 2008 11.33 11.36 10.74 10.74 185,623 -0.76(-6.65%)
Oct 20, 2008 11.45 11.68 11.02 11.50 174,539 +0.16(+1.39%)
Oct 17, 2008 11.20 12.75 10.48 11.34 388,011 -0.27(-2.36%)
Oct 16, 2008 10.20 11.89 9.902 11.62 1,214,850 +1.47(+14.50%)
Oct 15, 2008 11.55 11.69 10.15 10.15 272,991 -1.41(-12.22%)
Oct 14, 2008 12.20 12.60 10.75 11.56 278,809 -0.70(-5.69%)
Oct 13, 2008 11.01 12.26 11.01 12.26 292,375 +1.61(+15.14%)
Oct 10, 2008 9.142 11.17 8.311 10.65 415,590 +1.08(+11.29%)
Oct 09, 2008 10.81 10.86 9.420 9.566 407,514 -1.15(-10.71%)
Oct 08, 2008 10.90 11.78 10.46 10.71 335,162 -0.56(-4.94%)
Oct 07, 2008 12.35 12.42 10.88 11.27 237,148 -0.88(-7.25%)
Oct 06, 2008 11.99 12.39 11.47 12.15 231,262 +0.03(+0.27%)
Oct 03, 2008 12.49 12.97 12.08 12.12 209,831 -0.21(-1.69%)
Oct 02, 2008 12.58 12.59 12.18 12.32 270,154 -0.37(-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.