Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quanex Building Products Corp (NY: NX )

28.58 -0.47 (-1.62%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 6.453 6.588 6.351 6.428 213,203 +0.08(+1.33%)
Mar 30, 2009 6.791 6.808 6.216 6.343 248,355 -1.15(-15.35%)
Mar 26, 2009 6.867 7.493 6.690 7.493 424,883 +0.79(+11.73%)
Mar 25, 2009 6.910 7.442 6.174 6.707 265,004 -0.12(-1.73%)
Mar 24, 2009 7.806 7.806 6.757 6.825 210,958 -1.08(-13.69%)
Mar 23, 2009 7.290 7.933 7.265 7.908 708,604 +1.86(+30.77%)
Mar 20, 2009 6.216 6.335 5.387 6.047 621,255 +0.22(+3.77%)
Mar 19, 2009 5.709 6.292 5.514 5.827 309,459 +0.24(+4.24%)
Mar 18, 2009 5.142 5.692 5.057 5.590 130,785 +0.41(+7.83%)
Mar 17, 2009 4.609 5.193 4.339 5.184 294,057 +0.48(+10.25%)
Mar 16, 2009 5.134 5.134 4.618 4.702 192,274 -0.36(-7.18%)
Mar 13, 2009 5.252 5.252 4.964 5.066 0 -0.14(-2.60%)
Mar 12, 2009 5.100 5.235 4.812 5.201 261,152 +0.29(+5.85%)
Mar 11, 2009 5.227 5.320 4.719 4.914 223,064 -0.29(-5.53%)
Mar 10, 2009 4.601 5.269 4.440 5.201 403,830 +0.77(+17.37%)
Mar 09, 2009 4.584 4.685 4.339 4.432 290,843 -0.20(-4.38%)
Mar 06, 2009 5.083 5.091 4.508 4.635 0 -0.30(-6.16%)
Mar 05, 2009 4.964 5.100 4.795 4.939 116,376 -0.14(-2.83%)
Mar 04, 2009 5.235 5.472 5.032 5.083 188,489 -0.16(-3.06%)
Mar 02, 2009 5.912 5.912 5.150 5.244 405,323 -0.69(-11.55%)
Feb 27, 2009 5.734 6.335 5.523 5.929 0 -0.22(-3.58%)
Feb 26, 2009 6.571 6.571 6.047 6.148 302,051 -0.37(-5.71%)
Feb 25, 2009 6.647 6.766 6.318 6.521 238,921 -0.17(-2.53%)
Feb 24, 2009 6.774 6.893 6.165 6.690 303,438 +0.01(+0.13%)
Feb 23, 2009 6.791 6.791 6.525 6.681 282,581 -0.11(-1.62%)
Feb 20, 2009 6.690 6.935 6.647 6.791 216,855 -0.01(-0.12%)
Feb 19, 2009 6.833 6.977 6.512 6.800 184,548 +0.03(+0.50%)
Feb 18, 2009 7.070 7.358 6.605 6.766 109,392 -0.25(-3.50%)
Feb 17, 2009 6.910 7.214 6.478 7.011 256,428 -0.06(-0.84%)
Feb 13, 2009 7.290 7.891 6.859 7.070 147,909 -0.24(-3.24%)
Feb 12, 2009 6.859 7.417 6.715 7.307 152,521 +0.34(+4.85%)
Feb 11, 2009 7.206 7.366 6.757 6.969 129,889 -0.17(-2.37%)
Feb 10, 2009 7.468 7.637 7.020 7.138 235,315 -0.36(-4.85%)
Feb 09, 2009 7.612 7.848 7.442 7.502 132,503 -0.11(-1.44%)
Feb 06, 2009 7.121 7.696 7.104 7.612 250,174 +0.46(+6.38%)
Feb 05, 2009 7.510 7.519 7.070 7.155 183,231 -0.38(-5.05%)
Feb 04, 2009 7.468 8.077 7.256 7.535 149,713 +0.09(+1.25%)
Feb 03, 2009 7.358 7.586 7.121 7.442 239,579 +0.18(+2.44%)
Feb 02, 2009 7.104 7.603 6.893 7.265 236,322 +0.08(+1.18%)
Jan 30, 2009 7.265 7.442 6.943 7.180 0 +0.02(+0.24%)
Jan 29, 2009 7.282 7.400 6.901 7.163 235,641 -0.24(-3.20%)
Jan 28, 2009 7.163 7.485 6.605 7.400 238,933 +0.00(+0.00%)
Jan 27, 2009 6.774 7.768 6.571 7.400 212,945 +0.35(+4.92%)
Jan 26, 2009 6.800 7.383 6.631 7.053 203,178 +0.29(+4.25%)
Jan 23, 2009 6.757 7.282 6.521 6.766 157,606 -0.29(-4.08%)
Jan 22, 2009 7.409 7.527 6.639 7.053 248,249 -0.56(-7.33%)
Jan 21, 2009 7.053 7.848 6.901 7.612 246,644 +0.70(+10.16%)
Jan 20, 2009 7.654 7.831 6.910 6.910 156,200 -0.90(-11.58%)
Jan 16, 2009 7.857 7.857 7.366 7.815 142,448 +0.05(+0.65%)
Jan 15, 2009 7.815 7.823 7.206 7.764 205,159 -0.07(-0.86%)
Jan 14, 2009 7.273 7.967 6.850 7.831 176,522 +0.45(+6.07%)
Jan 13, 2009 7.155 7.645 6.994 7.383 171,502 +0.22(+3.07%)
Jan 12, 2009 7.400 7.620 7.028 7.163 92,393 -0.27(-3.64%)
Jan 09, 2009 8.136 8.136 7.400 7.434 137,799 -0.73(-8.91%)
Jan 08, 2009 7.992 8.593 7.984 8.161 135,603 -0.03(-0.41%)
Jan 07, 2009 8.178 8.466 8.018 8.195 124,511 -0.20(-2.42%)
Jan 06, 2009 7.620 8.584 7.459 8.398 141,300 +0.82(+10.83%)
Jan 05, 2009 7.798 7.798 7.163 7.578 135,665 -0.25(-3.14%)
Jan 02, 2009 7.933 8.111 7.688 7.823 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.