Quanex Building Products Corp (NY: NX )

23.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 10.24 10.36 10.13 10.25 264,514 +0.01(+0.08%)
Jul 30, 2009 10.47 10.47 10.19 10.25 172,626 -0.10(-1.00%)
Jul 29, 2009 9.962 10.35 9.910 10.35 178,675 +0.25(+2.48%)
Jul 28, 2009 9.988 10.29 9.979 10.10 247,512 -0.01(-0.09%)
Jul 27, 2009 10.22 10.24 9.927 10.11 276,682 -0.10(-1.01%)
Jul 24, 2009 10.27 10.54 10.14 10.21 1,275 -0.14(-1.33%)
Jul 23, 2009 10.26 10.46 10.13 10.35 447,616 +0.11(+1.10%)
Jul 22, 2009 10.35 10.50 10.20 10.24 126,362 -0.22(-2.06%)
Jul 21, 2009 10.38 10.45 10.04 10.45 88,715 +0.18(+1.76%)
Jul 20, 2009 10.50 10.71 10.17 10.27 164,960 -0.10(-1.00%)
Jul 17, 2009 10.25 10.60 10.22 10.38 140,311 +0.05(+0.50%)
Jul 16, 2009 10.11 10.36 10.02 10.32 99,856 -0.01(-0.08%)
Jul 15, 2009 9.720 10.34 9.718 10.33 207,297 +0.82(+8.61%)
Jul 14, 2009 9.298 9.582 9.039 9.513 189,880 +0.18(+1.94%)
Jul 13, 2009 8.866 9.349 8.858 9.332 174,277 +0.52(+5.87%)
Jul 10, 2009 8.659 9.073 8.582 8.815 156,234 +0.11(+1.29%)
Jul 09, 2009 9.022 9.160 8.659 8.702 175,515 -0.22(-2.42%)
Jul 08, 2009 9.315 9.418 8.392 8.918 262,934 -0.26(-2.82%)
Jul 07, 2009 9.065 9.436 9.013 9.177 171,432 +0.17(+1.92%)
Jul 06, 2009 9.496 9.712 8.884 9.004 213,469 -0.61(-6.37%)
Jul 02, 2009 10.07 10.07 9.617 9.617 150,776 -0.72(-6.93%)
Jul 01, 2009 9.806 10.41 9.789 10.33 233,383 +0.66(+6.77%)
Jun 30, 2009 9.746 9.962 9.522 9.677 153,095 +0.00(+0.00%)
Jun 29, 2009 9.953 10.08 9.461 9.677 140,159 -0.25(-2.52%)
Jun 26, 2009 9.798 10.11 9.444 9.927 391,202 +0.09(+0.88%)
Jun 25, 2009 9.686 9.850 9.496 9.841 138,085 +0.39(+4.11%)
Jun 24, 2009 9.254 9.677 9.254 9.453 212,436 +0.34(+3.69%)
Jun 23, 2009 9.073 9.850 8.884 9.116 255,443 +0.16(+1.73%)
Jun 22, 2009 9.453 9.625 8.892 8.961 298,638 -0.60(-6.31%)
Jun 19, 2009 9.660 10.00 9.246 9.565 231,521 +0.06(+0.64%)
Jun 18, 2009 9.272 9.608 8.978 9.505 138,429 +0.26(+2.80%)
Jun 17, 2009 9.142 9.418 8.677 9.246 125,658 +0.10(+1.13%)
Jun 16, 2009 9.539 9.806 9.134 9.142 114,256 -0.25(-2.66%)
Jun 15, 2009 9.599 9.599 9.082 9.392 142,566 -0.31(-3.20%)
Jun 12, 2009 9.858 9.858 9.358 9.703 134,273 -0.23(-2.34%)
Jun 11, 2009 10.06 10.40 9.875 9.936 157,474 -0.05(-0.52%)
Jun 10, 2009 10.41 10.53 9.729 9.988 203,933 -0.34(-3.26%)
Jun 09, 2009 10.31 10.60 9.910 10.32 166,448 +0.14(+1.35%)
Jun 08, 2009 10.30 10.51 9.815 10.19 114,526 -0.25(-2.40%)
Jun 05, 2009 10.78 10.78 10.26 10.44 118,946 -0.17(-1.63%)
Jun 04, 2009 10.71 10.81 10.25 10.61 228,914 -0.06(-0.57%)
Jun 03, 2009 10.53 10.69 10.25 10.67 225,050 +0.07(+0.65%)
Jun 02, 2009 10.49 10.91 10.29 10.60 238,986 -0.01(-0.08%)
Jun 01, 2009 9.729 10.63 9.539 10.61 219,319 +1.09(+11.41%)
May 29, 2009 9.160 9.522 8.625 9.522 215,370 +0.01(+0.09%)
May 28, 2009 10.16 10.38 8.875 9.513 150,897 -0.49(-4.91%)
May 27, 2009 10.09 10.36 9.867 10.00 241,293 -0.21(-2.03%)
May 26, 2009 9.185 10.51 9.185 10.21 377,703 +0.88(+9.43%)
May 22, 2009 9.194 9.427 9.004 9.332 192,257 +0.19(+2.08%)
May 21, 2009 8.426 9.365 8.306 9.142 235,968 +0.47(+5.37%)
May 20, 2009 8.771 9.229 8.642 8.677 181,355 -0.03(-0.40%)
May 19, 2009 8.685 9.030 8.478 8.711 133,831 -0.01(-0.10%)
May 18, 2009 8.383 8.763 8.073 8.720 121,930 +0.47(+5.64%)
May 15, 2009 8.176 8.478 8.012 8.254 145,282 +0.08(+0.95%)
May 14, 2009 7.952 8.487 7.702 8.176 144,528 +0.31(+3.95%)
May 13, 2009 8.357 8.564 7.693 7.866 174,321 -0.67(-7.88%)
May 12, 2009 8.668 8.780 8.107 8.539 136,586 -0.09(-1.10%)
May 11, 2009 8.918 9.116 8.495 8.633 85,651 -0.53(-5.74%)
May 08, 2009 8.875 9.229 8.625 9.160 182,244 +0.47(+5.36%)
May 07, 2009 9.806 9.806 8.625 8.694 107,414 -0.94(-9.76%)
May 06, 2009 9.815 9.824 9.116 9.634 125,152 -0.06(-0.62%)
May 05, 2009 9.772 9.815 9.289 9.694 148,813 -0.13(-1.32%)
May 04, 2009 9.073 9.919 8.987 9.824 219,832 +0.90(+10.05%)
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.