Quanex Building Products Corp (NY: NX )

38.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 35.87 36.86 35.87 36.26 618,236 -0.03(-0.09%)
Apr 27, 2006 36.68 37.03 34.77 36.30 804,779 -1.77(-4.66%)
Apr 26, 2006 38.25 39.32 37.96 38.07 701,720 +0.00(+0.00%)
Apr 25, 2006 38.82 39.21 37.78 38.07 678,255 -0.70(-1.79%)
Apr 24, 2006 39.93 40.11 38.60 38.76 922,814 -1.33(-3.32%)
Apr 21, 2006 40.71 41.57 39.08 40.10 1,072,332 +2.54(+6.78%)
Apr 20, 2006 38.12 38.29 36.53 37.55 471,194 -0.91(-2.36%)
Apr 19, 2006 38.12 38.46 37.62 38.46 404,689 +0.30(+0.78%)
Apr 18, 2006 37.53 38.44 37.33 38.16 644,413 +0.85(+2.27%)
Apr 17, 2006 37.44 37.94 36.98 37.31 473,316 +0.08(+0.20%)
Apr 13, 2006 37.48 37.86 36.89 37.24 303,045 -0.24(-0.63%)
Apr 12, 2006 37.17 37.65 36.73 37.48 319,081 +0.59(+1.59%)
Apr 11, 2006 37.57 38.32 36.70 36.89 362,475 -0.49(-1.32%)
Apr 10, 2006 36.85 37.84 36.74 37.38 529,916 +0.16(+0.43%)
Apr 07, 2006 38.42 38.60 36.81 37.22 376,743 -1.14(-2.96%)
Apr 06, 2006 38.42 38.65 37.40 38.36 382,521 -0.06(-0.15%)
Apr 05, 2006 38.37 38.71 37.84 38.42 602,317 +0.25(+0.67%)
Apr 04, 2006 38.26 38.59 37.81 38.16 541,472 +0.47(+1.24%)
Apr 03, 2006 37.57 38.73 37.42 37.70 574,135 +12.58(+50.10%)
Mar 31, 2006 25.60 25.60 24.88 25.11 464,473 -0.51(-1.97%)
Mar 30, 2006 25.49 25.83 25.18 25.62 413,886 +0.15(+0.61%)
Mar 29, 2006 25.18 25.87 25.18 25.46 339,422 +0.36(+1.44%)
Mar 28, 2006 25.31 25.63 24.93 25.10 328,102 -0.20(-0.80%)
Mar 27, 2006 25.60 25.60 25.19 25.31 384,879 -0.10(-0.39%)
Mar 24, 2006 25.06 25.48 24.94 25.40 419,193 +0.43(+1.74%)
Mar 23, 2006 24.57 25.16 24.44 24.97 303,870 +0.43(+1.75%)
Mar 22, 2006 24.34 24.76 24.14 24.54 644,885 +0.20(+0.81%)
Mar 21, 2006 24.99 25.27 24.31 24.34 804,249 -0.25(-1.01%)
Mar 20, 2006 24.46 24.84 24.22 24.59 387,001 +0.06(+0.26%)
Mar 17, 2006 24.20 24.77 24.10 24.53 570,951 +0.45(+1.88%)
Mar 16, 2006 24.27 24.52 23.95 24.08 490,650 -0.20(-0.82%)
Mar 15, 2006 23.63 24.41 23.61 24.28 671,062 +0.56(+2.37%)
Mar 14, 2006 22.77 23.78 22.69 23.72 368,253 +0.97(+4.26%)
Mar 13, 2006 23.31 23.39 22.68 22.75 458,989 -0.60(-2.57%)
Mar 10, 2006 22.84 23.49 22.61 23.35 396,376 +0.84(+3.75%)
Mar 09, 2006 22.99 23.35 22.39 22.50 432,812 -0.33(-1.45%)
Mar 08, 2006 22.94 23.21 22.36 22.83 534,161 -0.11(-0.46%)
Mar 07, 2006 23.83 23.89 22.70 22.94 486,051 -1.01(-4.22%)
Mar 06, 2006 24.50 25.02 23.61 23.95 373,913 -0.55(-2.25%)
Mar 03, 2006 24.54 24.96 24.07 24.50 474,908 +0.10(+0.40%)
Mar 02, 2006 24.34 24.63 24.11 24.40 340,837 +0.06(+0.26%)
Mar 01, 2006 23.40 24.53 23.40 24.34 321,911 +0.94(+4.03%)
Feb 28, 2006 24.25 24.27 23.40 23.40 565,114 -0.85(-3.51%)
Feb 27, 2006 24.69 24.72 24.24 24.25 560,869 -0.35(-1.43%)
Feb 24, 2006 23.84 25.76 23.84 24.60 1,713,562 +1.30(+5.57%)
Feb 23, 2006 23.82 23.90 23.23 23.30 425,383 -0.41(-1.72%)
Feb 22, 2006 24.03 24.07 23.58 23.71 425,737 -0.32(-1.35%)
Feb 21, 2006 23.46 24.10 23.46 24.03 618,884 +0.55(+2.34%)
Feb 17, 2006 23.24 23.59 22.77 23.48 515,766 +0.34(+1.47%)
Feb 16, 2006 22.25 23.24 22.25 23.14 667,702 +0.92(+4.14%)
Feb 15, 2006 22.61 22.98 22.01 22.22 565,822 -0.49(-2.14%)
Feb 14, 2006 21.96 22.92 21.88 22.71 377,804 +0.75(+3.43%)
Feb 13, 2006 22.61 22.61 21.62 21.96 588,108 -0.64(-2.84%)
Feb 10, 2006 22.03 22.68 21.61 22.60 456,159 +0.35(+1.56%)
Feb 09, 2006 23.01 23.28 22.18 22.25 399,560 -0.70(-3.07%)
Feb 08, 2006 22.86 23.07 22.37 22.95 457,044 +0.19(+0.83%)
Feb 07, 2006 23.46 23.46 22.55 22.77 772,942 -0.86(-3.64%)
Feb 06, 2006 23.06 23.69 22.87 23.62 556,801 +0.57(+2.45%)
Feb 03, 2006 22.58 23.56 22.45 23.06 667,348 +0.52(+2.29%)
Feb 02, 2006 23.07 23.35 22.16 22.54 585,809 -0.37(-1.60%)
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.