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

Quanex Building Products Corp (NY: NX )

28.72 -0.33 (-1.14%)
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2009 9.015 9.202 8.652 8.669 262,962 -0.23(-2.57%)
Apr 29, 2009 8.593 9.303 8.593 8.897 292,568 +0.49(+5.84%)
Apr 28, 2009 8.119 8.762 8.034 8.407 201,512 +0.29(+3.54%)
Apr 27, 2009 8.745 8.863 7.865 8.119 371,664 -0.86(-9.60%)
Apr 24, 2009 8.694 9.176 8.390 8.982 375,023 +0.37(+4.32%)
Apr 23, 2009 8.762 9.261 8.237 8.610 334,991 -0.12(-1.36%)
Apr 22, 2009 8.550 9.210 8.314 8.728 290,758 -0.08(-0.96%)
Apr 21, 2009 7.527 8.812 7.332 8.812 294,452 +1.16(+15.14%)
Apr 20, 2009 8.440 8.440 7.603 7.654 201,128 -1.07(-12.22%)
Apr 17, 2009 8.525 8.804 8.373 8.719 223,524 +0.20(+2.38%)
Apr 16, 2009 8.457 8.922 8.085 8.516 212,062 +0.14(+1.61%)
Apr 15, 2009 7.595 8.407 7.595 8.381 249,423 +0.65(+8.42%)
Apr 14, 2009 8.034 8.407 7.552 7.730 207,708 -0.42(-5.19%)
Apr 13, 2009 8.220 8.407 7.721 8.153 215,194 -0.21(-2.53%)
Apr 09, 2009 8.051 8.525 7.933 8.364 328,636 +0.54(+6.92%)
Apr 08, 2009 7.349 7.848 7.155 7.823 273,802 +0.52(+7.06%)
Apr 07, 2009 7.848 7.984 6.952 7.307 372,381 -0.69(-8.67%)
Apr 06, 2009 7.789 8.018 7.578 8.001 242,403 +0.02(+0.21%)
Apr 03, 2009 7.755 7.984 7.366 7.984 317,144 +0.28(+3.62%)
Apr 02, 2009 7.324 8.034 7.138 7.705 407,164 +0.61(+8.58%)
Apr 01, 2009 6.301 7.096 6.132 7.096 274,130 +0.67(+10.39%)
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%)
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.