Quanex Building Products Corp (NY: NX )

39.02 +0.23 (+0.61%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 24.27 24.30 23.42 23.42 564,527 -0.85(-3.51%)
Feb 27, 2006 24.71 24.74 24.27 24.27 560,286 -0.35(-1.43%)
Feb 24, 2006 23.86 25.79 23.86 24.62 1,711,781 +1.30(+5.56%)
Feb 23, 2006 23.85 23.93 23.26 23.33 424,941 -0.41(-1.72%)
Feb 22, 2006 24.05 24.09 23.60 23.73 425,295 -0.32(-1.35%)
Feb 21, 2006 23.49 24.12 23.49 24.06 618,241 +0.55(+2.34%)
Feb 17, 2006 23.26 23.62 22.79 23.51 515,230 +0.34(+1.47%)
Feb 16, 2006 22.27 23.26 22.27 23.17 667,008 +0.92(+4.14%)
Feb 15, 2006 22.64 23.00 22.03 22.25 565,234 -0.49(-2.14%)
Feb 14, 2006 21.98 22.94 21.90 22.73 377,411 +0.75(+3.43%)
Feb 13, 2006 22.63 22.64 21.65 21.98 587,497 -0.64(-2.84%)
Feb 10, 2006 22.05 22.70 21.63 22.62 455,685 +0.35(+1.56%)
Feb 09, 2006 23.03 23.31 22.20 22.27 399,144 -0.71(-3.07%)
Feb 08, 2006 22.88 23.09 22.39 22.98 456,569 +0.19(+0.83%)
Feb 07, 2006 23.49 23.49 22.57 22.79 772,139 -0.86(-3.64%)
Feb 06, 2006 23.08 23.72 22.89 23.65 556,222 +0.57(+2.45%)
Feb 03, 2006 22.60 23.58 22.47 23.08 666,654 +0.52(+2.29%)
Feb 02, 2006 23.09 23.37 22.18 22.57 585,200 -0.37(-1.60%)
Feb 01, 2006 23.28 23.29 22.71 22.93 537,493 -0.50(-2.14%)
Jan 31, 2006 23.28 23.86 23.05 23.43 605,343 +0.15(+0.66%)
Jan 30, 2006 23.37 23.60 23.05 23.28 713,654 -0.30(-1.28%)
Jan 27, 2006 23.07 23.76 23.07 23.58 651,989 +0.62(+2.71%)
Jan 26, 2006 22.75 23.00 22.45 22.96 466,640 +0.32(+1.42%)
Jan 25, 2006 22.94 23.00 22.35 22.64 529,012 -0.22(-0.97%)
Jan 24, 2006 22.28 22.91 22.22 22.86 588,557 +0.80(+3.61%)
Jan 23, 2006 21.90 22.09 21.62 22.06 546,681 +0.09(+0.43%)
Jan 20, 2006 22.83 22.86 21.94 21.97 455,332 -0.77(-3.37%)
Jan 19, 2006 22.36 22.83 22.36 22.74 534,136 +0.39(+1.74%)
Jan 18, 2006 22.36 22.60 21.99 22.35 601,809 -0.11(-0.49%)
Jan 17, 2006 21.43 22.98 21.43 22.46 1,860,731 +2.16(+10.63%)
Jan 13, 2006 20.39 20.62 20.30 20.30 498,621 -0.14(-0.70%)
Jan 12, 2006 20.41 20.73 20.31 20.44 516,290 -0.03(-0.13%)
Jan 11, 2006 20.77 20.98 20.27 20.47 411,159 -0.38(-1.81%)
Jan 10, 2006 20.11 21.01 19.94 20.85 421,937 +0.49(+2.41%)
Jan 09, 2006 20.22 20.53 20.13 20.36 349,317 +0.13(+0.65%)
Jan 06, 2006 20.28 20.43 19.96 20.22 497,738 +0.29(+1.48%)
Jan 05, 2006 20.28 20.34 19.91 19.93 489,610 -0.26(-1.27%)
Jan 04, 2006 20.28 20.39 20.02 20.19 729,733 -0.13(-0.65%)
Jan 03, 2006 20.09 20.50 19.68 20.32 1,214,926 +1.46(+7.76%)
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%)
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.