Quanex Building Products Corp (NY: NX )

23.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 6.581 6.719 6.477 6.555 209,062 +0.09(+1.33%)
Mar 30, 2009 6.926 6.943 6.339 6.469 243,531 -1.17(-15.35%)
Mar 26, 2009 7.003 7.642 6.822 7.642 416,630 +0.80(+11.73%)
Mar 25, 2009 7.046 7.590 6.296 6.839 259,857 -0.12(-1.73%)
Mar 24, 2009 7.961 7.961 6.891 6.960 206,861 -1.10(-13.69%)
Mar 23, 2009 7.435 8.090 7.409 8.064 694,840 +1.90(+30.77%)
Mar 20, 2009 6.339 6.460 5.494 6.167 609,189 +0.22(+3.77%)
Mar 19, 2009 5.822 6.417 5.623 5.942 303,449 +0.24(+4.24%)
Mar 18, 2009 5.244 5.804 5.158 5.701 128,245 +0.41(+7.83%)
Mar 17, 2009 4.701 5.296 4.425 5.287 288,346 +0.49(+10.25%)
Mar 16, 2009 5.235 5.235 4.709 4.795 188,539 -0.37(-7.18%)
Mar 13, 2009 5.356 5.356 5.063 5.166 0 -0.14(-2.60%)
Mar 12, 2009 5.201 5.339 4.908 5.304 256,079 +0.29(+5.85%)
Mar 11, 2009 5.330 5.425 4.813 5.011 218,731 -0.29(-5.53%)
Mar 10, 2009 4.692 5.373 4.528 5.304 395,986 +0.78(+17.37%)
Mar 09, 2009 4.675 4.778 4.425 4.519 285,194 -0.21(-4.38%)
Mar 06, 2009 5.184 5.192 4.597 4.726 0 -0.31(-6.16%)
Mar 05, 2009 5.063 5.201 4.890 5.037 114,116 -0.15(-2.83%)
Mar 04, 2009 5.339 5.580 5.132 5.184 184,828 -0.16(-3.06%)
Mar 02, 2009 6.029 6.029 5.253 5.347 397,451 -0.70(-11.55%)
Feb 27, 2009 5.848 6.460 5.632 6.046 0 -0.22(-3.58%)
Feb 26, 2009 6.701 6.701 6.167 6.270 296,185 -0.38(-5.71%)
Feb 25, 2009 6.779 6.900 6.443 6.650 234,281 -0.17(-2.53%)
Feb 24, 2009 6.908 7.029 6.287 6.822 297,545 +0.01(+0.13%)
Feb 23, 2009 6.926 6.926 6.654 6.814 277,092 -0.11(-1.62%)
Feb 20, 2009 6.822 7.072 6.779 6.926 212,643 -0.01(-0.12%)
Feb 19, 2009 6.969 7.115 6.641 6.934 180,964 +0.03(+0.50%)
Feb 18, 2009 7.210 7.504 6.736 6.900 107,267 -0.25(-3.50%)
Feb 17, 2009 7.046 7.357 6.607 7.150 251,447 -0.06(-0.84%)
Feb 13, 2009 7.435 8.047 6.995 7.210 145,036 -0.24(-3.24%)
Feb 12, 2009 6.995 7.564 6.848 7.452 149,559 +0.34(+4.85%)
Feb 11, 2009 7.348 7.512 6.891 7.107 127,366 -0.17(-2.37%)
Feb 10, 2009 7.616 7.788 7.159 7.279 230,744 -0.37(-4.85%)
Feb 09, 2009 7.762 8.004 7.590 7.650 129,929 -0.11(-1.44%)
Feb 06, 2009 7.262 7.849 7.245 7.762 245,315 +0.47(+6.38%)
Feb 05, 2009 7.659 7.667 7.210 7.297 179,672 -0.39(-5.05%)
Feb 04, 2009 7.616 8.237 7.400 7.685 146,805 +0.09(+1.25%)
Feb 03, 2009 7.504 7.736 7.262 7.590 234,925 +0.18(+2.44%)
Feb 02, 2009 7.245 7.754 7.029 7.409 231,732 +0.09(+1.18%)
Jan 30, 2009 7.409 7.590 7.081 7.322 0 +0.02(+0.24%)
Jan 29, 2009 7.426 7.547 7.038 7.305 231,064 -0.24(-3.20%)
Jan 28, 2009 7.305 7.633 6.736 7.547 234,292 +0.00(+0.00%)
Jan 27, 2009 6.908 7.922 6.701 7.547 208,809 +0.35(+4.92%)
Jan 26, 2009 6.934 7.529 6.762 7.193 199,232 +0.29(+4.25%)
Jan 23, 2009 6.891 7.426 6.650 6.900 154,544 -0.29(-4.08%)
Jan 22, 2009 7.555 7.676 6.770 7.193 243,427 -0.57(-7.33%)
Jan 21, 2009 7.193 8.004 7.038 7.762 241,853 +0.72(+10.16%)
Jan 20, 2009 7.805 7.987 7.046 7.046 153,166 -0.92(-11.58%)
Jan 16, 2009 8.012 8.012 7.512 7.969 139,681 +0.05(+0.65%)
Jan 15, 2009 7.969 7.978 7.348 7.918 201,174 -0.07(-0.86%)
Jan 14, 2009 7.417 8.125 6.986 7.987 173,093 +0.46(+6.07%)
Jan 13, 2009 7.297 7.797 7.133 7.529 168,171 +0.22(+3.07%)
Jan 12, 2009 7.547 7.771 7.167 7.305 90,599 -0.28(-3.64%)
Jan 09, 2009 8.297 8.297 7.547 7.581 135,122 -0.74(-8.91%)
Jan 08, 2009 8.150 8.763 8.142 8.323 132,969 -0.03(-0.41%)
Jan 07, 2009 8.340 8.633 8.176 8.357 122,093 -0.21(-2.42%)
Jan 06, 2009 7.771 8.754 7.607 8.564 138,556 +0.84(+10.83%)
Jan 05, 2009 7.952 7.952 7.305 7.728 133,030 -0.25(-3.14%)
Jan 02, 2009 8.090 8.271 7.840 7.978 0 -0.10(-1.28%)
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.