Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 9.978 10.10 9.877 9.995 271,404 +0.01(+0.08%)
Jul 30, 2009 10.20 10.20 9.927 9.986 177,122 -0.10(-1.00%)
Jul 29, 2009 9.709 10.09 9.658 10.09 183,329 +0.24(+2.48%)
Jul 28, 2009 9.734 10.03 9.726 9.843 253,959 -0.01(-0.09%)
Jul 27, 2009 9.961 9.978 9.675 9.852 283,888 -0.10(-1.01%)
Jul 24, 2009 10.01 10.27 9.885 9.953 1,308 -0.13(-1.33%)
Jul 23, 2009 10.00 10.20 9.877 10.09 459,275 +0.11(+1.09%)
Jul 22, 2009 10.09 10.23 9.944 9.978 129,653 -0.21(-2.06%)
Jul 21, 2009 10.11 10.19 9.784 10.19 91,025 +0.18(+1.76%)
Jul 20, 2009 10.23 10.44 9.911 10.01 169,256 -0.10(-1.00%)
Jul 17, 2009 9.995 10.33 9.961 10.11 143,966 +0.05(+0.50%)
Jul 16, 2009 9.852 10.10 9.768 10.06 102,456 -0.01(-0.08%)
Jul 15, 2009 9.473 10.08 9.471 10.07 212,696 +0.80(+8.61%)
Jul 14, 2009 9.062 9.339 8.809 9.272 194,825 +0.18(+1.94%)
Jul 13, 2009 8.641 9.112 8.633 9.095 178,816 +0.50(+5.87%)
Jul 10, 2009 8.439 8.843 8.364 8.591 160,303 +0.11(+1.29%)
Jul 09, 2009 8.793 8.927 8.439 8.482 180,087 -0.21(-2.42%)
Jul 08, 2009 9.078 9.179 8.179 8.692 269,782 -0.25(-2.82%)
Jul 07, 2009 8.835 9.196 8.784 8.944 175,897 +0.17(+1.92%)
Jul 06, 2009 9.255 9.465 8.658 8.776 219,029 -0.60(-6.37%)
Jul 02, 2009 9.818 9.818 9.373 9.373 154,703 -0.70(-6.93%)
Jul 01, 2009 9.557 10.15 9.541 10.07 239,462 +0.64(+6.77%)
Jun 30, 2009 9.499 9.709 9.280 9.431 157,083 +0.00(+0.00%)
Jun 29, 2009 9.700 9.826 9.221 9.431 143,810 -0.24(-2.52%)
Jun 26, 2009 9.549 9.852 9.204 9.675 401,392 +0.08(+0.88%)
Jun 25, 2009 9.440 9.600 9.255 9.591 141,681 +0.38(+4.11%)
Jun 24, 2009 9.020 9.431 9.020 9.213 217,969 +0.33(+3.69%)
Jun 23, 2009 8.843 9.600 8.658 8.885 262,096 +0.15(+1.73%)
Jun 22, 2009 9.213 9.381 8.666 8.734 306,416 -0.59(-6.31%)
Jun 19, 2009 9.415 9.751 9.011 9.322 237,551 +0.06(+0.64%)
Jun 18, 2009 9.036 9.364 8.751 9.263 142,035 +0.25(+2.80%)
Jun 17, 2009 8.910 9.179 8.456 9.011 128,931 +0.10(+1.13%)
Jun 16, 2009 9.297 9.557 8.902 8.910 117,232 -0.24(-2.66%)
Jun 15, 2009 9.356 9.356 8.851 9.154 146,279 -0.30(-3.20%)
Jun 12, 2009 9.608 9.608 9.120 9.457 137,770 -0.23(-2.34%)
Jun 11, 2009 9.801 10.14 9.625 9.684 161,576 -0.03(-0.26%)
Jun 10, 2009 10.12 10.24 9.457 9.709 209,788 -0.33(-3.26%)
Jun 09, 2009 10.02 10.30 9.633 10.04 171,227 +0.13(+1.36%)
Jun 08, 2009 10.01 10.22 9.541 9.902 117,814 -0.24(-2.40%)
Jun 05, 2009 10.48 10.48 9.977 10.14 122,361 -0.17(-1.63%)
Jun 04, 2009 10.41 10.51 9.960 10.31 235,486 -0.06(-0.57%)
Jun 03, 2009 10.24 10.39 9.960 10.37 231,512 +0.07(+0.65%)
Jun 02, 2009 10.20 10.61 10.00 10.30 245,847 -0.01(-0.08%)
Jun 01, 2009 9.457 10.34 9.273 10.31 225,616 +1.06(+11.41%)
May 29, 2009 8.904 9.256 8.384 9.256 221,554 +0.01(+0.09%)
May 28, 2009 9.876 10.09 8.627 9.248 155,229 -0.48(-4.91%)
May 27, 2009 9.809 10.07 9.591 9.726 248,221 -0.20(-2.03%)
May 26, 2009 8.929 10.22 8.929 9.927 388,547 +0.86(+9.43%)
May 22, 2009 8.937 9.164 8.753 9.072 197,776 +0.18(+2.08%)
May 21, 2009 8.191 9.104 8.074 8.887 242,742 +0.45(+5.37%)
May 20, 2009 8.527 8.971 8.401 8.434 186,562 -0.03(-0.40%)
May 19, 2009 8.443 8.778 8.242 8.468 137,673 -0.01(-0.10%)
May 18, 2009 8.149 8.518 7.848 8.476 125,431 +0.45(+5.64%)
May 15, 2009 7.948 8.242 7.789 8.024 149,453 +0.08(+0.95%)
May 14, 2009 7.730 8.250 7.487 7.948 148,677 +0.30(+3.95%)
May 13, 2009 8.124 8.325 7.479 7.646 179,326 -0.65(-7.88%)
May 12, 2009 8.426 8.535 7.881 8.300 140,507 -0.09(-1.10%)
May 11, 2009 8.669 8.862 8.258 8.392 88,110 -0.51(-5.74%)
May 08, 2009 8.627 8.971 8.384 8.904 187,476 +0.45(+5.36%)
May 07, 2009 9.533 9.533 8.384 8.451 110,498 -0.91(-9.76%)
May 06, 2009 9.541 9.549 8.862 9.365 128,746 -0.06(-0.62%)
May 05, 2009 9.499 9.541 9.030 9.424 153,086 -0.13(-1.32%)
May 04, 2009 8.820 9.642 8.736 9.549 226,143 +0.87(+10.05%)
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.