Quanex Building Products Corp (NY: NX )

23.84 -0.49 (-2.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 37.66 38.21 37.07 37.11 409,400 -0.57(-1.51%)
Apr 27, 2007 37.43 37.92 37.31 37.68 436,647 +0.09(+0.25%)
Apr 26, 2007 37.80 37.98 37.30 37.59 350,152 -0.30(-0.80%)
Apr 25, 2007 37.91 38.27 37.69 37.89 255,309 +0.33(+0.87%)
Apr 24, 2007 37.80 37.80 36.97 37.56 468,648 -0.24(-0.64%)
Apr 23, 2007 37.91 38.80 37.76 37.80 361,863 -0.22(-0.59%)
Apr 20, 2007 37.73 38.43 37.43 38.03 348,877 +0.93(+2.51%)
Apr 19, 2007 36.68 37.15 36.22 37.10 367,080 +0.20(+0.54%)
Apr 18, 2007 37.22 37.22 36.74 36.90 290,093 -0.53(-1.43%)
Apr 17, 2007 38.12 38.12 37.33 37.43 308,528 -0.67(-1.77%)
Apr 16, 2007 37.59 38.24 37.48 38.10 226,903 +0.73(+1.96%)
Apr 13, 2007 37.21 37.43 36.96 37.37 455,546 +0.17(+0.46%)
Apr 12, 2007 36.58 37.28 36.41 37.20 334,616 +0.63(+1.72%)
Apr 11, 2007 36.97 37.05 36.30 36.57 328,123 -0.34(-0.91%)
Apr 10, 2007 36.98 37.09 36.81 36.91 245,106 -0.12(-0.33%)
Apr 09, 2007 37.25 37.34 37.00 37.03 236,990 -0.07(-0.19%)
Apr 05, 2007 37.09 37.30 36.94 37.10 169,395 -0.02(-0.05%)
Apr 04, 2007 36.92 37.25 36.56 37.11 245,454 +0.10(+0.28%)
Apr 03, 2007 37.46 37.64 36.96 37.01 300,876 -0.42(-1.13%)
Apr 02, 2007 36.49 37.49 36.34 37.43 560,476 +0.91(+2.48%)
Mar 30, 2007 37.01 37.54 36.43 36.53 483,836 -0.50(-1.35%)
Mar 29, 2007 36.17 37.05 36.17 37.03 635,492 +1.16(+3.25%)
Mar 28, 2007 35.80 36.23 35.44 35.86 559,548 -0.25(-0.69%)
Mar 27, 2007 36.14 36.23 35.79 36.11 293,571 -0.06(-0.17%)
Mar 26, 2007 36.60 36.91 35.90 36.17 515,489 -0.49(-1.34%)
Mar 23, 2007 36.59 36.90 36.28 36.66 249,512 -0.02(-0.05%)
Mar 22, 2007 36.91 36.96 36.45 36.68 355,949 -0.09(-0.23%)
Mar 21, 2007 35.83 36.94 35.69 36.77 380,762 +1.09(+3.05%)
Mar 20, 2007 35.78 36.28 35.41 35.68 472,242 +0.01(+0.02%)
Mar 19, 2007 35.22 35.69 35.09 35.67 344,587 +0.67(+1.92%)
Mar 16, 2007 35.46 35.65 34.72 35.00 471,778 -0.45(-1.27%)
Mar 15, 2007 35.21 35.82 34.96 35.45 389,805 +0.16(+0.46%)
Mar 14, 2007 34.54 35.40 34.29 35.28 706,914 +0.64(+1.84%)
Mar 13, 2007 36.23 36.22 34.49 34.65 531,490 -1.59(-4.38%)
Mar 12, 2007 36.10 37.04 35.40 36.23 804,423 -0.13(-0.36%)
Mar 09, 2007 36.01 36.50 35.76 36.36 434,908 +0.53(+1.47%)
Mar 08, 2007 35.84 36.47 35.23 35.84 1,001,645 +0.42(+1.19%)
Mar 07, 2007 34.71 35.97 34.60 35.41 745,175 +0.71(+2.04%)
Mar 06, 2007 33.94 34.84 33.81 34.71 599,085 +1.13(+3.36%)
Mar 05, 2007 33.21 34.24 32.81 33.58 818,916 +0.03(+0.10%)
Mar 02, 2007 34.02 34.48 33.27 33.54 595,839 -0.66(-1.94%)
Mar 01, 2007 33.21 34.65 32.77 34.21 731,779 +0.52(+1.54%)
Feb 28, 2007 34.15 34.37 33.58 33.69 1,007,906 -0.10(-0.31%)
Feb 27, 2007 34.07 34.07 33.39 33.79 1,080,255 -0.76(-2.20%)
Feb 26, 2007 34.26 34.71 34.26 34.55 535,233 +0.43(+1.26%)
Feb 23, 2007 34.40 34.65 33.99 34.12 304,934 -0.33(-0.95%)
Feb 22, 2007 34.50 34.75 34.21 34.45 367,428 -0.03(-0.10%)
Feb 21, 2007 34.40 34.90 34.28 34.48 612,419 -0.09(-0.27%)
Feb 20, 2007 33.90 34.70 33.62 34.58 536,707 +0.66(+1.96%)
Feb 16, 2007 34.45 34.45 33.53 33.91 414,617 -0.53(-1.55%)
Feb 15, 2007 33.96 34.50 33.82 34.45 436,531 +0.57(+1.68%)
Feb 14, 2007 33.76 34.35 33.65 33.88 328,453 +0.11(+0.33%)
Feb 13, 2007 33.29 33.82 33.23 33.77 509,455 +0.75(+2.27%)
Feb 12, 2007 33.03 33.39 32.77 33.02 301,418 -0.02(-0.05%)
Feb 09, 2007 33.62 33.66 32.59 33.03 441,748 -0.67(-2.00%)
Feb 08, 2007 33.88 33.89 33.38 33.71 336,239 -0.28(-0.84%)
Feb 07, 2007 34.21 34.50 33.77 33.99 379,486 -0.09(-0.25%)
Feb 06, 2007 33.29 34.17 33.20 34.08 421,690 +0.91(+2.73%)
Feb 05, 2007 33.47 33.68 32.99 33.17 450,444 -0.40(-1.18%)
Feb 02, 2007 33.90 33.93 33.32 33.57 302,151 -0.36(-1.07%)
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.