Quanex Building Products Corp (NY: NX )

18.35 -0.36 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.590 8.800 8.210 8.490 0 +0.02(+0.24%)
Jan 29, 2009 8.610 8.750 8.160 8.470 199,289 -0.28(-3.20%)
Jan 28, 2009 8.470 8.850 7.810 8.750 202,073 +0.00(+0.00%)
Jan 27, 2009 8.010 9.185 7.770 8.750 180,094 +0.41(+4.92%)
Jan 26, 2009 8.040 8.730 7.840 8.340 171,834 +0.34(+4.25%)
Jan 23, 2009 7.990 8.610 7.710 8.000 133,292 -0.34(-4.08%)
Jan 22, 2009 8.760 8.900 7.850 8.340 209,952 -0.66(-7.33%)
Jan 21, 2009 8.340 9.280 8.160 9.000 208,594 +0.83(+10.16%)
Jan 20, 2009 9.050 9.260 8.170 8.170 132,103 -1.07(-11.58%)
Jan 16, 2009 9.290 9.290 8.710 9.240 120,473 +0.06(+0.65%)
Jan 15, 2009 9.240 9.250 8.520 9.180 173,509 -0.08(-0.86%)
Jan 14, 2009 8.600 9.420 8.100 9.260 149,290 +0.53(+6.07%)
Jan 13, 2009 8.460 9.040 8.270 8.730 145,045 +0.26(+3.07%)
Jan 12, 2009 8.750 9.010 8.310 8.470 78,140 -0.32(-3.64%)
Jan 09, 2009 9.620 9.620 8.750 8.790 116,541 -0.86(-8.91%)
Jan 08, 2009 9.450 10.16 9.440 9.650 114,684 -0.04(-0.41%)
Jan 07, 2009 9.670 10.01 9.480 9.690 105,303 -0.24(-2.42%)
Jan 06, 2009 9.010 10.15 8.820 9.930 119,502 +0.97(+10.83%)
Jan 05, 2009 9.220 9.220 8.470 8.960 114,736 -0.29(-3.14%)
Jan 02, 2009 9.380 9.590 9.090 9.250 0 -0.12(-1.28%)
Jan 01, 2009 8.570 9.490 8.290 9.370 0 +0.00(+0.00%)
Dec 31, 2008 8.570 9.490 8.290 9.370 245,143 +0.71(+8.20%)
Dec 30, 2008 7.680 8.720 7.500 8.660 224,818 +1.10(+14.55%)
Dec 29, 2008 8.190 8.250 7.490 7.560 241,091 -0.68(-8.25%)
Dec 26, 2008 8.710 8.760 8.130 8.240 83,304 -0.49(-5.61%)
Dec 24, 2008 8.990 9.000 8.440 8.730 105,490 -0.23(-2.57%)
Dec 23, 2008 10.09 10.22 8.850 8.960 197,434 -0.96(-9.68%)
Dec 22, 2008 9.980 10.10 9.130 9.920 224,205 -0.06(-0.60%)
Dec 19, 2008 10.00 10.36 9.710 9.980 520,899 +0.35(+3.63%)
Dec 18, 2008 9.590 10.17 9.350 9.630 158,484 +0.03(+0.31%)
Dec 17, 2008 8.870 9.800 8.670 9.600 255,757 +0.60(+6.67%)
Dec 16, 2008 8.360 9.000 8.250 9.000 357,601 +0.70(+8.43%)
Dec 15, 2008 8.930 9.090 8.060 8.300 138,985 -0.53(-6.00%)
Dec 12, 2008 8.340 8.980 7.940 8.830 140,063 +0.29(+3.40%)
Dec 11, 2008 9.140 9.280 8.320 8.540 168,103 -0.59(-6.46%)
Dec 10, 2008 9.200 9.650 8.960 9.130 258,853 +0.05(+0.55%)
Dec 09, 2008 8.130 9.450 8.130 9.080 396,556 +0.83(+10.06%)
Dec 08, 2008 7.440 8.800 6.720 8.250 367,854 +0.97(+13.32%)
Dec 05, 2008 7.060 7.450 6.400 7.280 717,266 -0.08(-1.09%)
Dec 04, 2008 7.800 8.010 7.080 7.360 191,031 -0.47(-6.00%)
Dec 03, 2008 7.450 8.130 7.130 7.830 220,650 +0.40(+5.38%)
Dec 02, 2008 7.660 7.870 6.890 7.430 272,031 -0.06(-0.80%)
Dec 01, 2008 9.000 9.000 7.420 7.490 185,893 -1.77(-19.11%)
Nov 28, 2008 8.550 9.260 8.500 9.260 119,957 +0.57(+6.56%)
Nov 26, 2008 7.810 8.850 7.560 8.690 239,067 +0.58(+7.15%)
Nov 25, 2008 7.850 8.180 7.400 8.110 184,957 +0.37(+4.78%)
Nov 24, 2008 7.420 8.070 7.420 7.740 227,707 +0.44(+6.03%)
Nov 21, 2008 6.930 7.420 6.430 7.300 343,452 +0.52(+7.67%)
Nov 20, 2008 7.400 7.740 6.700 6.780 176,070 -0.62(-8.38%)
Nov 19, 2008 8.210 8.550 7.400 7.400 193,252 -0.80(-9.76%)
Nov 18, 2008 8.350 8.570 7.860 8.200 127,543 -0.14(-1.68%)
Nov 17, 2008 8.430 8.960 8.260 8.340 163,009 -0.18(-2.11%)
Nov 14, 2008 9.150 9.860 8.500 8.520 198,428 -1.05(-10.97%)
Nov 13, 2008 9.080 9.630 8.090 9.570 215,045 +0.55(+6.10%)
Nov 12, 2008 9.900 9.920 8.960 9.020 238,047 -1.05(-10.43%)
Nov 11, 2008 10.20 10.40 9.880 10.07 163,632 -0.06(-0.59%)
Nov 10, 2008 10.13 10.42 10.00 10.13 117,177 +0.24(+2.43%)
Nov 07, 2008 9.640 10.17 9.380 9.890 164,794 +0.28(+2.91%)
Nov 06, 2008 9.610 9.980 9.380 9.610 156,813 -0.06(-0.62%)
Nov 05, 2008 9.780 10.36 9.580 9.670 178,310 -0.21(-2.13%)
Nov 04, 2008 9.400 9.940 9.250 9.880 436,308 +0.56(+6.01%)
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.