Skip to main content

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

Historical Prices

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.