Quanex Building Products Corp (NY: NX )

23.30 -0.52 (-2.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 14.66 15.14 14.47 14.66 543,783 -0.11(-0.76%)
Apr 29, 2008 15.21 15.21 14.66 14.77 135,557 -0.53(-3.49%)
Apr 28, 2008 14.66 15.87 14.53 15.31 1,475,672 +0.71(+4.84%)
Apr 25, 2008 14.24 14.77 14.23 14.60 741,023 +1.65(+12.72%)
Apr 24, 2008 12.95 12.95 12.95 12.95 0 -33.77(-72.27%)
Apr 23, 2008 47.77 47.80 46.72 46.72 1,811,170 -0.95(-1.99%)
Apr 22, 2008 46.94 47.67 46.94 47.67 838,608 +0.56(+1.19%)
Apr 21, 2008 47.01 47.23 46.78 47.11 388,228 -0.34(-0.71%)
Apr 18, 2008 47.44 47.63 47.11 47.45 550,731 +0.27(+0.57%)
Apr 17, 2008 46.71 47.32 46.69 47.18 707,688 +0.12(+0.26%)
Apr 16, 2008 46.25 47.34 46.08 47.06 1,053,572 +1.09(+2.36%)
Apr 15, 2008 45.19 46.23 45.19 45.97 1,005,993 +1.00(+2.22%)
Apr 14, 2008 44.82 45.06 44.52 44.97 466,847 +0.15(+0.33%)
Apr 11, 2008 44.71 45.10 44.63 44.82 576,940 -0.20(-0.44%)
Apr 10, 2008 44.94 45.14 44.87 45.02 212,642 +0.12(+0.27%)
Apr 09, 2008 45.08 45.37 44.81 44.90 198,265 -0.29(-0.65%)
Apr 08, 2008 44.85 45.39 44.81 45.19 105,509 -0.06(-0.13%)
Apr 07, 2008 45.41 45.71 45.12 45.25 164,156 +0.03(+0.06%)
Apr 04, 2008 45.69 45.75 44.74 45.23 261,807 -0.66(-1.43%)
Apr 03, 2008 45.37 46.39 45.05 45.88 287,890 +0.20(+0.43%)
Apr 02, 2008 45.36 45.82 45.12 45.69 346,674 +0.44(+0.97%)
Apr 01, 2008 45.28 45.29 44.42 45.25 1,487,590 +0.62(+1.39%)
Mar 31, 2008 44.50 45.01 44.42 44.62 197,221 +0.12(+0.27%)
Mar 28, 2008 44.63 44.85 44.31 44.50 190,728 +0.00(+0.00%)
Mar 27, 2008 44.84 44.94 44.50 44.50 247,773 -0.28(-0.62%)
Mar 26, 2008 44.94 45.02 44.03 44.78 155,713 -0.16(-0.35%)
Mar 25, 2008 44.69 45.11 44.51 44.94 352,471 +0.43(+0.97%)
Mar 24, 2008 44.39 44.85 43.81 44.50 185,027 +0.20(+0.45%)
Mar 21, 2008 42.93 45.68 42.54 44.31 897,602 +0.00(+0.00%)
Mar 20, 2008 42.93 45.68 42.54 44.31 897,602 +2.01(+4.75%)
Mar 19, 2008 43.17 44.01 42.00 42.30 695,618 -0.78(-1.80%)
Mar 18, 2008 43.30 44.25 41.83 43.07 555,142 -0.09(-0.20%)
Mar 17, 2008 43.01 43.86 42.75 43.16 368,840 -0.72(-1.63%)
Mar 14, 2008 43.87 44.72 43.57 43.87 628,071 -0.41(-0.92%)
Mar 13, 2008 44.21 44.79 43.99 44.28 457,140 -0.49(-1.10%)
Mar 12, 2008 45.22 45.87 44.75 44.77 283,729 -0.30(-0.67%)
Mar 11, 2008 44.92 45.19 44.22 45.07 447,471 +1.09(+2.47%)
Mar 10, 2008 45.00 45.00 43.99 43.99 514,359 -0.95(-2.11%)
Mar 07, 2008 44.46 45.52 44.34 44.94 275,020 +0.35(+0.79%)
Mar 06, 2008 44.59 44.82 44.39 44.58 403,154 -0.16(-0.37%)
Mar 05, 2008 45.06 45.14 44.29 44.75 349,408 -0.17(-0.38%)
Mar 04, 2008 44.57 45.51 43.99 44.92 441,380 -0.22(-0.48%)
Mar 03, 2008 43.87 45.31 43.81 45.13 556,426 +0.76(+1.71%)
Feb 29, 2008 44.29 45.02 44.15 44.37 739,891 -1.21(-2.65%)
Feb 28, 2008 46.43 46.43 45.38 45.58 300,528 -0.97(-2.08%)
Feb 27, 2008 45.72 46.65 45.38 46.55 321,572 +0.41(+0.88%)
Feb 26, 2008 45.02 46.63 44.94 46.14 427,951 +0.73(+1.61%)
Feb 25, 2008 45.46 45.71 44.56 45.41 234,439 +0.05(+0.11%)
Feb 22, 2008 45.38 45.67 44.82 45.36 388,140 -0.03(-0.06%)
Feb 21, 2008 45.70 45.71 45.11 45.38 265,436 -0.33(-0.72%)
Feb 20, 2008 44.93 45.76 44.93 45.71 211,094 +0.38(+0.84%)
Feb 19, 2008 46.11 46.11 45.16 45.33 209,075 -0.26(-0.57%)
Feb 18, 2008 45.53 45.84 45.06 45.59 0 +0.00(+0.00%)
Feb 15, 2008 45.53 45.84 45.06 45.59 246,095 -0.35(-0.77%)
Feb 14, 2008 45.90 46.25 45.28 45.94 359,351 +0.05(+0.11%)
Feb 13, 2008 45.64 45.89 44.75 45.89 269,829 +0.78(+1.72%)
Feb 12, 2008 45.26 45.67 44.69 45.12 178,894 +0.16(+0.35%)
Feb 11, 2008 45.06 45.69 44.68 44.96 238,750 +0.01(+0.02%)
Feb 08, 2008 45.36 45.56 44.56 44.95 221,381 -0.47(-1.03%)
Feb 07, 2008 44.11 45.67 43.86 45.42 435,329 +1.00(+2.25%)
Feb 06, 2008 45.19 45.58 44.21 44.42 248,933 -0.38(-0.85%)
Feb 05, 2008 44.66 46.03 44.47 44.80 345,514 -0.69(-1.52%)
Feb 04, 2008 45.60 46.02 45.23 45.49 253,216 -0.15(-0.32%)
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.