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

Quanex Building Products Corp (NY: NX )

29.24 +0.52 (+1.81%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 17, 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 (%)
Dec 31, 2008 7.255 8.034 7.018 7.933 289,558 +0.60(+8.20%)
Dec 30, 2008 6.502 7.382 6.350 7.332 265,551 +0.93(+14.55%)
Dec 29, 2008 6.934 6.985 6.341 6.400 284,772 -0.58(-8.25%)
Dec 26, 2008 7.374 7.416 6.883 6.976 98,397 -0.41(-5.61%)
Dec 24, 2008 7.611 7.619 7.145 7.391 124,603 -0.19(-2.57%)
Dec 23, 2008 8.542 8.652 7.492 7.586 233,205 -0.81(-9.68%)
Dec 22, 2008 8.449 8.551 7.730 8.398 264,827 -0.05(-0.60%)
Dec 19, 2008 8.466 8.771 8.221 8.449 615,277 +0.30(+3.63%)
Dec 18, 2008 8.119 8.610 7.916 8.153 187,198 +0.03(+0.31%)
Dec 17, 2008 7.509 8.297 7.340 8.127 302,095 +0.51(+6.67%)
Dec 16, 2008 7.078 7.619 6.985 7.619 422,392 +0.59(+8.43%)
Dec 15, 2008 7.560 7.696 6.824 7.027 164,166 -0.45(-6.00%)
Dec 12, 2008 7.061 7.603 6.722 7.476 165,440 +0.25(+3.40%)
Dec 11, 2008 7.738 7.857 7.044 7.230 198,560 -0.50(-6.46%)
Dec 10, 2008 7.789 8.170 7.586 7.730 305,752 +0.04(+0.55%)
Dec 09, 2008 6.883 8.000 6.883 7.687 468,405 +0.70(+10.06%)
Dec 08, 2008 6.299 7.450 5.689 6.985 434,502 +0.82(+13.32%)
Dec 05, 2008 5.977 6.307 5.418 6.163 847,222 -0.07(-1.09%)
Dec 04, 2008 6.604 6.781 5.994 6.231 225,642 -0.40(-6.00%)
Dec 03, 2008 6.307 6.883 6.036 6.629 260,628 +0.34(+5.38%)
Dec 02, 2008 6.485 6.663 5.833 6.290 321,318 -0.05(-0.80%)
Dec 01, 2008 7.619 7.619 6.282 6.341 219,573 -1.50(-19.11%)
Nov 28, 2008 7.239 7.840 7.196 7.840 141,691 +0.48(+6.56%)
Nov 26, 2008 6.612 7.492 6.400 7.357 282,381 +0.49(+7.15%)
Nov 25, 2008 6.646 6.925 6.265 6.866 218,468 +0.31(+4.78%)
Nov 24, 2008 6.282 6.832 6.282 6.553 268,963 +0.37(+6.03%)
Nov 21, 2008 5.867 6.282 5.444 6.180 405,679 +0.44(+7.67%)
Nov 20, 2008 6.265 6.553 5.672 5.740 207,970 -0.52(-8.38%)
Nov 19, 2008 6.951 7.239 6.265 6.265 228,266 -0.68(-9.76%)
Nov 18, 2008 7.069 7.255 6.654 6.942 150,651 -0.12(-1.68%)
Nov 17, 2008 7.137 7.586 6.993 7.061 192,543 -0.15(-2.11%)
Nov 14, 2008 7.746 8.348 7.196 7.213 234,379 -0.89(-10.97%)
Nov 13, 2008 7.687 8.153 6.849 8.102 254,007 +0.47(+6.10%)
Nov 12, 2008 8.381 8.398 7.586 7.636 281,177 -0.89(-10.43%)
Nov 11, 2008 8.635 8.805 8.364 8.525 193,279 -0.05(-0.59%)
Nov 10, 2008 8.576 8.822 8.466 8.576 138,407 +0.20(+2.43%)
Nov 07, 2008 8.161 8.610 7.941 8.373 194,651 +0.24(+2.91%)
Nov 06, 2008 8.136 8.449 7.941 8.136 185,224 -0.05(-0.62%)
Nov 05, 2008 8.280 8.771 8.111 8.187 210,616 -0.18(-2.13%)
Nov 04, 2008 7.958 8.415 7.831 8.364 515,359 +0.47(+6.01%)
Nov 03, 2008 7.704 8.119 7.543 7.890 387,309 +0.14(+1.75%)
Oct 31, 2008 7.255 7.840 6.925 7.755 398,180 +0.51(+7.01%)
Oct 30, 2008 7.230 7.662 7.086 7.247 491,719 +0.02(+0.23%)
Oct 29, 2008 7.112 7.713 6.832 7.230 609,885 +0.26(+3.77%)
Oct 28, 2008 7.535 7.852 6.578 6.968 945,358 -0.52(-6.90%)
Oct 27, 2008 8.652 8.839 7.484 7.484 345,934 -1.27(-14.51%)
Oct 24, 2008 8.805 9.101 8.661 8.754 280,946 -0.75(-7.93%)
Oct 23, 2008 10.18 10.18 9.355 9.507 263,265 -0.59(-5.87%)
Oct 22, 2008 10.69 10.78 9.838 10.10 218,952 -0.84(-7.66%)
Oct 21, 2008 11.54 11.57 10.94 10.94 182,215 -0.78(-6.65%)
Oct 20, 2008 11.67 11.89 11.23 11.72 171,335 +0.16(+1.39%)
Oct 17, 2008 11.41 12.99 10.68 11.56 380,887 -0.28(-2.36%)
Oct 16, 2008 10.39 12.12 10.09 11.84 1,192,546 +1.50(+14.50%)
Oct 15, 2008 11.77 11.91 10.34 10.34 267,979 -1.44(-12.22%)
Oct 14, 2008 12.43 12.83 10.96 11.78 273,690 -0.71(-5.70%)
Oct 13, 2008 11.22 12.49 11.22 12.49 287,007 +1.64(+15.14%)
Oct 10, 2008 9.313 11.38 8.466 10.85 407,960 +1.10(+11.29%)
Oct 09, 2008 11.01 11.07 9.596 9.744 400,032 -1.17(-10.71%)
Oct 08, 2008 11.10 12.00 10.66 10.91 329,009 -0.57(-4.94%)
Oct 07, 2008 12.58 12.66 11.08 11.48 232,794 -0.90(-7.25%)
Oct 06, 2008 12.22 12.62 11.68 12.38 227,016 +0.03(+0.27%)
Oct 03, 2008 12.72 13.22 12.30 12.34 205,979 -0.21(-1.69%)
Oct 02, 2008 12.82 12.83 12.41 12.56 265,194 -0.37(-2.88%)
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.