Quanex Building Products Corp (NY: NX )

35.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.285 7.463 6.963 7.200 0 +0.02(+0.24%)
Jan 29, 2009 7.302 7.421 6.920 7.183 234,994 -0.24(-3.20%)
Jan 28, 2009 7.183 7.505 6.623 7.421 238,277 +0.00(+0.00%)
Jan 27, 2009 6.793 7.789 6.589 7.421 212,360 +0.35(+4.92%)
Jan 26, 2009 6.818 7.404 6.649 7.073 202,620 +0.29(+4.25%)
Jan 23, 2009 6.776 7.302 6.539 6.784 157,173 -0.29(-4.08%)
Jan 22, 2009 7.429 7.548 6.657 7.073 247,568 -0.56(-7.33%)
Jan 21, 2009 7.073 7.870 6.920 7.633 245,966 +0.70(+10.16%)
Jan 20, 2009 7.675 7.853 6.929 6.929 155,771 -0.91(-11.58%)
Jan 16, 2009 7.878 7.878 7.387 7.836 142,057 +0.05(+0.65%)
Jan 15, 2009 7.836 7.845 7.225 7.785 204,595 -0.07(-0.86%)
Jan 14, 2009 7.293 7.989 6.869 7.853 176,037 +0.45(+6.07%)
Jan 13, 2009 7.175 7.666 7.013 7.404 171,031 +0.22(+3.07%)
Jan 12, 2009 7.421 7.641 7.047 7.183 92,139 -0.27(-3.64%)
Jan 09, 2009 8.158 8.158 7.421 7.454 137,421 -0.73(-8.91%)
Jan 08, 2009 8.014 8.616 8.006 8.184 135,231 -0.03(-0.41%)
Jan 07, 2009 8.201 8.489 8.040 8.218 124,169 -0.20(-2.42%)
Jan 06, 2009 7.641 8.608 7.480 8.421 140,912 +0.82(+10.83%)
Jan 05, 2009 7.819 7.819 7.183 7.599 135,292 -0.25(-3.14%)
Jan 02, 2009 7.955 8.133 7.709 7.845 0 -0.10(-1.28%)
Jan 01, 2009 7.268 8.048 7.030 7.946 0 +0.00(+0.00%)
Dec 31, 2008 7.268 8.048 7.030 7.946 289,063 +0.60(+8.20%)
Dec 30, 2008 6.513 7.395 6.360 7.344 265,097 +0.93(+14.55%)
Dec 29, 2008 6.946 6.996 6.352 6.411 284,286 -0.58(-8.25%)
Dec 26, 2008 7.387 7.429 6.895 6.988 98,229 -0.42(-5.61%)
Dec 24, 2008 7.624 7.633 7.158 7.404 124,390 -0.20(-2.57%)
Dec 23, 2008 8.557 8.667 7.505 7.599 232,807 -0.81(-9.68%)
Dec 22, 2008 8.464 8.565 7.743 8.413 264,374 -0.05(-0.60%)
Dec 19, 2008 8.481 8.786 8.235 8.464 614,225 +0.30(+3.63%)
Dec 18, 2008 8.133 8.625 7.929 8.167 186,878 +0.03(+0.31%)
Dec 17, 2008 7.522 8.311 7.353 8.141 301,579 +0.51(+6.67%)
Dec 16, 2008 7.090 7.633 6.996 7.633 421,670 +0.59(+8.43%)
Dec 15, 2008 7.573 7.709 6.835 7.039 163,886 -0.45(-6.00%)
Dec 12, 2008 7.073 7.616 6.734 7.488 165,157 +0.25(+3.40%)
Dec 11, 2008 7.751 7.870 7.056 7.242 198,221 -0.50(-6.46%)
Dec 10, 2008 7.802 8.184 7.599 7.743 305,230 +0.04(+0.55%)
Dec 09, 2008 6.895 8.014 6.895 7.700 467,604 +0.70(+10.06%)
Dec 08, 2008 6.310 7.463 5.699 6.996 433,760 +0.82(+13.32%)
Dec 05, 2008 5.987 6.318 5.428 6.174 845,774 -0.07(-1.09%)
Dec 04, 2008 6.615 6.793 6.004 6.242 225,257 -0.40(-6.00%)
Dec 03, 2008 6.318 6.895 6.047 6.640 260,182 +0.34(+5.38%)
Dec 02, 2008 6.496 6.674 5.843 6.301 320,769 -0.05(-0.80%)
Dec 01, 2008 7.633 7.633 6.293 6.352 219,198 -1.50(-19.11%)
Nov 28, 2008 7.251 7.853 7.208 7.853 141,449 +0.48(+6.56%)
Nov 26, 2008 6.623 7.505 6.411 7.370 281,899 +0.49(+7.15%)
Nov 25, 2008 6.657 6.937 6.276 6.878 218,094 +0.31(+4.78%)
Nov 24, 2008 6.293 6.844 6.293 6.564 268,504 +0.37(+6.03%)
Nov 21, 2008 5.877 6.293 5.453 6.191 404,986 +0.44(+7.67%)
Nov 20, 2008 6.276 6.564 5.682 5.750 207,615 -0.53(-8.38%)
Nov 19, 2008 6.963 7.251 6.276 6.276 227,875 -0.68(-9.76%)
Nov 18, 2008 7.081 7.268 6.666 6.954 150,394 -0.12(-1.68%)
Nov 17, 2008 7.149 7.599 7.005 7.073 192,214 -0.15(-2.11%)
Nov 14, 2008 7.760 8.362 7.208 7.225 233,979 -0.89(-10.97%)
Nov 13, 2008 7.700 8.167 6.861 8.116 253,573 +0.47(+6.10%)
Nov 12, 2008 8.396 8.413 7.599 7.649 280,696 -0.89(-10.43%)
Nov 11, 2008 8.650 8.820 8.379 8.540 192,949 -0.05(-0.59%)
Nov 10, 2008 8.591 8.837 8.481 8.591 138,170 +0.20(+2.43%)
Nov 07, 2008 8.175 8.625 7.955 8.387 194,319 +0.24(+2.91%)
Nov 06, 2008 8.150 8.464 7.955 8.150 184,908 -0.05(-0.62%)
Nov 05, 2008 8.294 8.786 8.124 8.201 210,256 -0.18(-2.13%)
Nov 04, 2008 7.972 8.430 7.845 8.379 514,479 +0.47(+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.