Quanex Building Products Corp (NY: NX )

38.24 -0.55 (-1.42%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.040 9.227 8.676 8.693 262,240 -0.23(-2.57%)
Apr 29, 2009 8.616 9.329 8.616 8.922 291,765 +0.49(+5.83%)
Apr 28, 2009 8.141 8.786 8.057 8.430 200,959 +0.29(+3.54%)
Apr 27, 2009 8.769 8.888 7.887 8.141 370,643 -0.87(-9.60%)
Apr 24, 2009 8.718 9.201 8.413 9.006 373,993 +0.37(+4.32%)
Apr 23, 2009 8.786 9.286 8.260 8.633 334,071 -0.12(-1.36%)
Apr 22, 2009 8.574 9.235 8.336 8.752 289,960 -0.08(-0.96%)
Apr 21, 2009 7.548 8.837 7.353 8.837 293,643 +1.16(+15.14%)
Apr 20, 2009 8.464 8.464 7.624 7.675 200,575 -1.07(-12.22%)
Apr 17, 2009 8.548 8.828 8.396 8.743 222,910 +0.20(+2.38%)
Apr 16, 2009 8.481 8.947 8.107 8.540 211,479 +0.14(+1.61%)
Apr 15, 2009 7.616 8.430 7.616 8.404 248,738 +0.65(+8.42%)
Apr 14, 2009 8.057 8.430 7.573 7.751 207,137 -0.42(-5.19%)
Apr 13, 2009 8.243 8.430 7.743 8.175 214,603 -0.21(-2.53%)
Apr 09, 2009 8.074 8.548 7.955 8.387 327,733 +0.54(+6.92%)
Apr 08, 2009 7.370 7.870 7.175 7.845 273,050 +0.52(+7.06%)
Apr 07, 2009 7.870 8.006 6.971 7.327 371,359 -0.70(-8.67%)
Apr 06, 2009 7.811 8.040 7.599 8.023 241,738 +0.02(+0.21%)
Apr 03, 2009 7.777 8.006 7.387 8.006 316,273 +0.28(+3.62%)
Apr 02, 2009 7.344 8.057 7.158 7.726 406,046 +0.61(+8.58%)
Apr 01, 2009 6.318 7.115 6.148 7.115 273,377 +0.67(+10.39%)
Mar 31, 2009 6.471 6.606 6.369 6.445 212,617 +0.08(+1.33%)
Mar 30, 2009 6.810 6.827 6.233 6.360 247,672 -1.15(-15.35%)
Mar 26, 2009 6.886 7.514 6.708 7.514 423,716 +0.79(+11.73%)
Mar 25, 2009 6.929 7.463 6.191 6.725 264,276 -0.12(-1.73%)
Mar 24, 2009 7.828 7.828 6.776 6.844 210,379 -1.09(-13.69%)
Mar 23, 2009 7.310 7.955 7.285 7.929 706,658 +1.87(+30.77%)
Mar 20, 2009 6.233 6.352 5.402 6.064 619,549 +0.22(+3.77%)
Mar 19, 2009 5.724 6.310 5.529 5.843 308,609 +0.24(+4.24%)
Mar 18, 2009 5.156 5.707 5.071 5.606 130,426 +0.41(+7.83%)
Mar 17, 2009 4.622 5.207 4.351 5.199 293,250 +0.48(+10.25%)
Mar 16, 2009 5.148 5.148 4.630 4.715 191,746 -0.36(-7.18%)
Mar 13, 2009 5.266 5.266 4.978 5.080 0 -0.14(-2.60%)
Mar 12, 2009 5.114 5.249 4.825 5.216 260,435 +0.29(+5.85%)
Mar 11, 2009 5.241 5.334 4.732 4.927 222,451 -0.29(-5.53%)
Mar 10, 2009 4.613 5.283 4.452 5.216 402,721 +0.77(+17.37%)
Mar 09, 2009 4.596 4.698 4.351 4.444 290,045 -0.20(-4.38%)
Mar 06, 2009 5.097 5.105 4.520 4.647 0 -0.31(-6.16%)
Mar 05, 2009 4.978 5.114 4.808 4.953 116,056 -0.14(-2.83%)
Mar 04, 2009 5.249 5.487 5.046 5.097 187,971 -0.16(-3.06%)
Mar 02, 2009 5.928 5.928 5.165 5.258 404,210 -0.69(-11.55%)
Feb 27, 2009 5.750 6.352 5.538 5.945 0 -0.22(-3.58%)
Feb 26, 2009 6.589 6.589 6.064 6.165 301,222 -0.37(-5.71%)
Feb 25, 2009 6.666 6.784 6.335 6.539 238,265 -0.17(-2.53%)
Feb 24, 2009 6.793 6.912 6.182 6.708 302,605 +0.01(+0.13%)
Feb 23, 2009 6.810 6.810 6.543 6.700 281,805 -0.11(-1.62%)
Feb 20, 2009 6.708 6.954 6.666 6.810 216,259 -0.01(-0.12%)
Feb 19, 2009 6.852 6.996 6.530 6.818 184,041 +0.03(+0.50%)
Feb 18, 2009 7.090 7.378 6.623 6.784 109,091 -0.25(-3.50%)
Feb 17, 2009 6.929 7.234 6.496 7.030 255,724 -0.06(-0.84%)
Feb 13, 2009 7.310 7.912 6.878 7.090 147,502 -0.24(-3.24%)
Feb 12, 2009 6.878 7.437 6.734 7.327 152,102 +0.34(+4.85%)
Feb 11, 2009 7.225 7.387 6.776 6.988 129,532 -0.17(-2.37%)
Feb 10, 2009 7.488 7.658 7.039 7.158 234,669 -0.36(-4.85%)
Feb 09, 2009 7.633 7.870 7.463 7.522 132,139 -0.11(-1.44%)
Feb 06, 2009 7.141 7.717 7.124 7.633 249,487 +0.46(+6.38%)
Feb 05, 2009 7.531 7.539 7.090 7.175 182,728 -0.38(-5.05%)
Feb 04, 2009 7.488 8.099 7.276 7.556 149,302 +0.09(+1.25%)
Feb 03, 2009 7.378 7.607 7.141 7.463 238,921 +0.18(+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.