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

Quanex Building Products Corp (NY: NX )

29.13 +0.08 (+0.28%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
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%)
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%)
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.