Quanex Building Products Corp (NY: NX )

38.98 +0.19 (+0.49%)
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 19.22 19.34 18.84 18.85 920,382 -0.36(-1.88%)
Dec 29, 2005 19.07 19.27 18.89 19.22 516,467 +0.22(+1.13%)
Dec 28, 2005 18.88 19.09 18.81 19.00 529,365 +0.19(+1.02%)
Dec 27, 2005 18.87 18.91 18.68 18.81 774,612 +0.00(+0.00%)
Dec 23, 2005 18.87 19.02 18.68 18.81 264,329 -0.02(-0.10%)
Dec 22, 2005 18.75 18.91 18.71 18.83 378,118 +0.13(+0.71%)
Dec 21, 2005 18.66 18.90 18.64 18.70 454,449 +0.11(+0.61%)
Dec 20, 2005 18.41 18.85 18.41 18.58 1,124,107 +0.19(+1.03%)
Dec 19, 2005 18.90 19.04 18.34 18.39 1,226,941 -0.49(-2.60%)
Dec 16, 2005 19.18 19.30 18.88 18.88 830,447 -0.35(-1.80%)
Dec 15, 2005 19.37 19.51 19.14 19.23 575,482 -0.20(-1.03%)
Dec 14, 2005 19.53 19.66 19.39 19.43 392,783 -0.12(-0.62%)
Dec 13, 2005 19.67 19.72 19.41 19.55 776,379 -0.23(-1.18%)
Dec 12, 2005 20.05 20.23 19.70 19.79 783,800 -0.12(-0.63%)
Dec 09, 2005 20.59 20.59 19.87 19.91 878,153 -0.59(-2.87%)
Dec 08, 2005 20.30 20.61 19.90 20.50 594,741 +0.08(+0.41%)
Dec 07, 2005 20.98 21.07 20.26 20.42 644,391 -0.49(-2.33%)
Dec 06, 2005 21.14 21.24 20.84 20.90 1,281,892 -0.24(-1.14%)
Dec 05, 2005 20.98 21.24 20.53 21.14 1,636,511 +0.52(+2.54%)
Dec 02, 2005 23.11 23.11 20.30 20.62 3,630,468 -2.55(-11.02%)
Dec 01, 2005 23.33 23.50 23.07 23.17 651,989 -0.16(-0.70%)
Nov 30, 2005 23.09 23.53 23.05 23.34 563,113 +0.12(+0.50%)
Nov 29, 2005 22.45 23.37 22.68 23.22 536,786 +0.77(+3.43%)
Nov 28, 2005 23.08 23.15 22.37 22.45 420,524 -0.48(-2.09%)
Nov 25, 2005 22.62 22.98 22.57 22.93 74,740 +0.24(+1.06%)
Nov 23, 2005 22.79 23.00 22.58 22.69 326,878 +0.11(+0.50%)
Nov 22, 2005 22.53 22.74 22.22 22.57 490,317 -0.04(-0.17%)
Nov 21, 2005 21.83 22.64 21.77 22.61 396,671 +0.75(+3.45%)
Nov 18, 2005 22.19 22.19 21.53 21.86 362,569 -0.04(-0.19%)
Nov 17, 2005 21.26 21.93 21.25 21.90 345,254 +0.73(+3.46%)
Nov 16, 2005 21.10 21.20 20.69 21.17 352,851 +0.23(+1.08%)
Nov 15, 2005 21.37 21.44 20.94 20.94 515,760 -0.43(-2.01%)
Nov 14, 2005 21.57 21.64 21.17 21.37 351,084 -0.26(-1.19%)
Nov 11, 2005 21.24 21.72 21.22 21.63 192,416 +0.41(+1.96%)
Nov 10, 2005 21.53 21.53 20.98 21.21 535,550 -0.37(-1.71%)
Nov 09, 2005 21.51 21.92 21.35 21.58 422,467 +0.15(+0.69%)
Nov 08, 2005 21.73 21.96 21.32 21.43 435,719 -0.37(-1.71%)
Nov 07, 2005 21.46 21.89 20.94 21.81 554,279 +0.35(+1.64%)
Nov 04, 2005 21.70 21.70 20.94 21.46 508,869 -0.23(-1.08%)
Nov 03, 2005 22.12 22.33 21.46 21.69 465,403 -0.27(-1.24%)
Nov 02, 2005 21.88 22.32 21.73 21.96 561,523 -0.20(-0.92%)
Nov 01, 2005 22.05 22.25 21.52 22.17 396,671 +0.32(+1.45%)
Oct 31, 2005 21.97 22.19 21.45 21.85 473,885 +0.24(+1.10%)
Oct 28, 2005 21.04 21.77 20.90 21.61 291,716 +0.67(+3.19%)
Oct 27, 2005 21.71 21.71 20.78 20.94 266,979 -0.88(-4.04%)
Oct 26, 2005 21.81 22.33 21.48 21.83 479,892 +0.05(+0.24%)
Oct 25, 2005 22.32 22.38 21.35 21.77 608,170 -0.45(-2.04%)
Oct 24, 2005 21.67 22.26 21.67 22.23 601,985 +0.74(+3.46%)
Oct 21, 2005 20.63 21.72 20.63 21.48 609,760 +0.96(+4.69%)
Oct 20, 2005 21.48 21.71 20.26 20.52 790,868 -0.77(-3.63%)
Oct 19, 2005 20.21 21.36 19.87 21.30 1,059,438 +0.71(+3.45%)
Oct 18, 2005 21.07 21.22 20.54 20.59 603,046 -0.96(-4.45%)
Oct 17, 2005 21.39 21.66 21.07 21.54 429,005 +0.43(+2.06%)
Oct 14, 2005 21.54 21.68 20.97 21.11 616,121 -0.28(-1.32%)
Oct 13, 2005 21.41 21.48 20.70 21.39 756,767 -0.21(-0.96%)
Oct 12, 2005 22.24 22.24 21.18 21.60 683,440 -0.64(-2.88%)
Oct 11, 2005 22.15 22.68 22.15 22.24 596,861 +0.12(+0.53%)
Oct 10, 2005 22.93 23.13 22.11 22.13 688,387 -0.77(-3.35%)
Oct 07, 2005 22.43 23.02 22.43 22.89 385,539 +0.46(+2.03%)
Oct 06, 2005 22.93 23.20 22.04 22.43 643,684 -0.51(-2.20%)
Oct 05, 2005 23.49 24.02 22.68 22.94 869,319 -1.28(-5.30%)
Oct 04, 2005 25.17 25.17 24.22 24.22 427,945 -0.73(-2.92%)
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.