Quanex Building Products Corp (NY: NX )

22.37 USD -0.03 (-0.13%)
Streaming Delayed Price Updated: 10:39 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 10.66 10.88 10.23 10.25 222,395 -0.27(-2.57%)
Apr 29, 2009 10.16 11.00 10.16 10.52 247,434 +0.58(+5.84%)
Apr 28, 2009 9.600 10.36 9.500 9.940 170,425 +0.34(+3.54%)
Apr 27, 2009 10.34 10.48 9.300 9.600 314,327 -1.02(-9.60%)
Apr 24, 2009 10.28 10.85 9.920 10.62 317,168 +0.44(+4.32%)
Apr 23, 2009 10.36 10.95 9.740 10.18 283,312 -0.14(-1.36%)
Apr 22, 2009 10.11 10.89 9.830 10.32 245,903 -0.10(-0.96%)
Apr 21, 2009 8.900 10.42 8.670 10.42 249,027 +1.37(+15.14%)
Apr 20, 2009 9.980 9.980 8.990 9.050 170,100 -1.26(-12.22%)
Apr 17, 2009 10.08 10.41 9.900 10.31 189,041 +0.24(+2.38%)
Apr 16, 2009 10.00 10.55 9.560 10.07 179,347 +0.16(+1.61%)
Apr 15, 2009 8.980 9.940 8.980 9.910 210,945 +0.77(+8.42%)
Apr 14, 2009 9.500 9.940 8.930 9.140 175,665 -0.50(-5.19%)
Apr 13, 2009 9.720 9.940 9.130 9.640 181,996 -0.25(-2.53%)
Apr 09, 2009 9.520 10.08 9.380 9.890 277,937 +0.64(+6.92%)
Apr 08, 2009 8.690 9.280 8.460 9.250 231,563 +0.61(+7.06%)
Apr 07, 2009 9.280 9.440 8.220 8.640 314,934 -0.82(-8.67%)
Apr 06, 2009 9.210 9.480 8.960 9.460 205,008 +0.02(+0.21%)
Apr 03, 2009 9.170 9.440 8.710 9.440 268,218 +0.33(+3.62%)
Apr 02, 2009 8.660 9.500 8.440 9.110 344,351 +0.72(+8.58%)
Apr 01, 2009 7.450 8.390 7.250 8.390 231,840 +0.79(+10.39%)
Mar 31, 2009 7.630 7.790 7.510 7.600 180,312 +0.10(+1.33%)
Mar 30, 2009 8.030 8.050 7.350 7.500 210,041 -1.36(-15.35%)
Mar 26, 2009 8.120 8.860 7.910 8.860 359,336 +0.93(+11.73%)
Mar 25, 2009 8.170 8.800 7.300 7.930 224,122 -0.14(-1.73%)
Mar 24, 2009 9.230 9.230 7.990 8.070 178,414 -1.28(-13.69%)
Mar 23, 2009 8.620 9.380 8.590 9.350 599,287 +2.20(+30.77%)
Mar 20, 2009 7.350 7.490 6.370 7.150 525,414 +0.26(+3.77%)
Mar 19, 2009 6.750 7.440 6.520 6.890 261,719 +0.28(+4.24%)
Mar 18, 2009 6.080 6.730 5.980 6.610 110,609 +0.48(+7.83%)
Mar 17, 2009 5.450 6.140 5.130 6.130 248,693 +0.57(+10.25%)
Mar 16, 2009 6.070 6.070 5.460 5.560 162,612 -0.43(-7.18%)
Mar 13, 2009 6.210 6.210 5.870 5.990 0 -0.16(-2.60%)
Mar 12, 2009 6.030 6.190 5.690 6.150 220,864 +0.34(+5.85%)
Mar 11, 2009 6.180 6.290 5.580 5.810 188,652 -0.34(-5.53%)
Mar 10, 2009 5.440 6.230 5.250 6.150 341,531 +0.91(+17.37%)
Mar 09, 2009 5.420 5.540 5.130 5.240 245,975 -0.24(-4.38%)
Mar 06, 2009 6.010 6.020 5.330 5.480 0 -0.36(-6.16%)
Mar 05, 2009 5.870 6.030 5.670 5.840 98,423 -0.17(-2.83%)
Mar 04, 2009 6.190 6.470 5.950 6.010 159,411 -0.19(-3.06%)
Mar 02, 2009 6.990 6.990 6.090 6.200 342,794 -0.81(-11.55%)
Feb 27, 2009 6.780 7.490 6.530 7.010 0 -0.26(-3.58%)
Feb 26, 2009 7.770 7.770 7.150 7.270 255,454 -0.44(-5.71%)
Feb 25, 2009 7.860 8.000 7.470 7.710 202,063 -0.20(-2.53%)
Feb 24, 2009 8.010 8.150 7.290 7.910 256,627 +0.01(+0.13%)
Feb 23, 2009 8.030 8.030 7.715 7.900 238,987 -0.13(-1.62%)
Feb 20, 2009 7.910 8.200 7.860 8.030 183,401 -0.01(-0.12%)
Feb 19, 2009 8.080 8.250 7.700 8.040 156,078 +0.04(+0.50%)
Feb 18, 2009 8.360 8.700 7.810 8.000 92,516 -0.29(-3.50%)
Feb 17, 2009 8.170 8.530 7.660 8.290 216,869 -0.07(-0.84%)
Feb 13, 2009 8.620 9.330 8.110 8.360 125,091 -0.28(-3.24%)
Feb 12, 2009 8.110 8.770 7.940 8.640 128,992 +0.40(+4.85%)
Feb 11, 2009 8.520 8.710 7.990 8.240 109,851 -0.20(-2.37%)
Feb 10, 2009 8.830 9.030 8.300 8.440 199,013 -0.43(-4.85%)
Feb 09, 2009 9.000 9.280 8.800 8.870 112,062 -0.13(-1.44%)
Feb 06, 2009 8.420 9.100 8.400 9.000 211,580 +0.54(+6.38%)
Feb 05, 2009 8.880 8.890 8.360 8.460 154,964 -0.45(-5.05%)
Feb 04, 2009 8.830 9.550 8.580 8.910 126,617 +0.11(+1.25%)
Feb 03, 2009 8.700 8.970 8.420 8.800 202,619 +0.21(+2.44%)
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.