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, 2009 9.194 9.384 8.823 8.840 257,854 -0.23(-2.57%)
Apr 29, 2009 8.763 9.487 8.763 9.073 286,886 +0.50(+5.84%)
Apr 28, 2009 8.280 8.935 8.194 8.573 197,598 +0.29(+3.54%)
Apr 27, 2009 8.918 9.039 8.021 8.280 364,445 -0.88(-9.60%)
Apr 24, 2009 8.866 9.358 8.556 9.160 367,739 +0.38(+4.32%)
Apr 23, 2009 8.935 9.444 8.401 8.780 328,484 -0.12(-1.36%)
Apr 22, 2009 8.720 9.392 8.478 8.901 285,111 -0.09(-0.96%)
Apr 21, 2009 7.676 8.987 7.478 8.987 288,733 +1.18(+15.14%)
Apr 20, 2009 8.608 8.608 7.754 7.805 197,221 -1.09(-12.22%)
Apr 17, 2009 8.694 8.978 8.539 8.892 219,182 +0.21(+2.38%)
Apr 16, 2009 8.625 9.099 8.245 8.685 207,943 +0.14(+1.61%)
Apr 15, 2009 7.745 8.573 7.745 8.547 244,579 +0.66(+8.42%)
Apr 14, 2009 8.194 8.573 7.702 7.883 203,674 -0.43(-5.19%)
Apr 13, 2009 8.383 8.573 7.874 8.314 211,014 -0.22(-2.53%)
Apr 09, 2009 8.211 8.694 8.090 8.530 322,252 +0.55(+6.92%)
Apr 08, 2009 7.495 8.004 7.297 7.978 268,484 +0.53(+7.06%)
Apr 07, 2009 8.004 8.142 7.090 7.452 365,148 -0.71(-8.67%)
Apr 06, 2009 7.943 8.176 7.728 8.159 237,695 +0.02(+0.21%)
Apr 03, 2009 7.909 8.142 7.512 8.142 310,984 +0.28(+3.62%)
Apr 02, 2009 7.469 8.194 7.279 7.857 399,256 +0.62(+8.58%)
Apr 01, 2009 6.425 7.236 6.253 7.236 268,805 +0.68(+10.39%)
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%)
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.