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

Quanex Building Products Corp (NY: NX )

27.81 -0.70 (-2.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 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 (%)
Jun 30, 2009 9.557 9.768 9.337 9.489 156,128 +0.00(+0.00%)
Jun 29, 2009 9.760 9.887 9.278 9.489 142,935 -0.25(-2.52%)
Jun 26, 2009 9.607 9.912 9.261 9.734 398,951 +0.08(+0.88%)
Jun 25, 2009 9.498 9.658 9.311 9.650 140,820 +0.38(+4.11%)
Jun 24, 2009 9.075 9.489 9.075 9.269 216,643 +0.33(+3.69%)
Jun 23, 2009 8.897 9.658 8.711 8.939 260,503 +0.15(+1.73%)
Jun 22, 2009 9.269 9.438 8.719 8.787 304,553 -0.59(-6.31%)
Jun 19, 2009 9.472 9.810 9.066 9.379 236,107 +0.06(+0.64%)
Jun 18, 2009 9.092 9.421 8.804 9.320 141,171 +0.25(+2.80%)
Jun 17, 2009 8.965 9.235 8.508 9.066 128,147 +0.10(+1.13%)
Jun 16, 2009 9.354 9.616 8.956 8.965 116,519 -0.25(-2.66%)
Jun 15, 2009 9.413 9.413 8.906 9.210 145,390 -0.30(-3.20%)
Jun 12, 2009 9.667 9.667 9.176 9.514 136,932 -0.23(-2.34%)
Jun 11, 2009 9.861 10.20 9.684 9.743 160,594 -0.05(-0.52%)
Jun 10, 2009 10.21 10.33 9.540 9.794 207,973 -0.33(-3.26%)
Jun 09, 2009 10.11 10.39 9.717 10.12 169,745 +0.14(+1.36%)
Jun 08, 2009 10.10 10.31 9.624 9.988 116,795 -0.25(-2.40%)
Jun 05, 2009 10.57 10.57 10.06 10.23 121,302 -0.17(-1.63%)
Jun 04, 2009 10.50 10.60 10.05 10.40 233,448 -0.06(-0.57%)
Jun 03, 2009 10.33 10.48 10.05 10.46 229,508 +0.07(+0.65%)
Jun 02, 2009 10.28 10.70 10.09 10.39 243,719 -0.01(-0.08%)
Jun 01, 2009 9.540 10.43 9.354 10.40 223,663 +1.07(+11.41%)
May 29, 2009 8.982 9.337 8.457 9.337 219,636 +0.01(+0.09%)
May 28, 2009 9.963 10.17 8.703 9.328 153,886 -0.48(-4.91%)
May 27, 2009 9.895 10.16 9.675 9.810 246,072 -0.20(-2.03%)
May 26, 2009 9.007 10.31 9.007 10.01 385,184 +0.86(+9.43%)
May 22, 2009 9.015 9.244 8.829 9.151 196,065 +0.19(+2.08%)
May 21, 2009 8.263 9.184 8.144 8.965 240,642 +0.46(+5.37%)
May 20, 2009 8.601 9.049 8.474 8.508 184,948 -0.03(-0.40%)
May 19, 2009 8.516 8.855 8.314 8.542 136,482 -0.01(-0.10%)
May 18, 2009 8.220 8.593 7.916 8.550 124,346 +0.46(+5.64%)
May 15, 2009 8.018 8.314 7.857 8.094 148,159 +0.08(+0.95%)
May 14, 2009 7.798 8.322 7.552 8.018 147,391 +0.30(+3.95%)
May 13, 2009 8.195 8.398 7.544 7.713 177,774 -0.66(-7.88%)
May 12, 2009 8.500 8.610 7.950 8.373 139,291 -0.09(-1.10%)
May 11, 2009 8.745 8.939 8.330 8.466 87,348 -0.52(-5.74%)
May 08, 2009 8.703 9.049 8.457 8.982 185,853 +0.46(+5.36%)
May 07, 2009 9.616 9.616 8.457 8.525 109,542 -0.92(-9.76%)
May 06, 2009 9.624 9.633 8.939 9.447 127,631 -0.06(-0.62%)
May 05, 2009 9.582 9.624 9.108 9.506 151,761 -0.13(-1.32%)
May 04, 2009 8.897 9.726 8.812 9.633 224,186 +0.88(+10.05%)
May 01, 2009 8.669 9.092 8.440 8.753 308,375 +0.08(+0.98%)
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%)
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.