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 (%)
May 31, 2006 32.90 34.10 32.88 33.38 754,234 +0.65(+1.97%)
May 30, 2006 34.72 34.77 32.69 32.74 631,728 -1.85(-5.35%)
May 26, 2006 33.79 34.88 33.59 34.59 437,722 +1.04(+3.11%)
May 25, 2006 33.45 33.94 32.74 33.54 1,343,086 +0.48(+1.46%)
May 24, 2006 32.75 33.83 32.12 33.06 952,364 +0.30(+0.91%)
May 23, 2006 33.75 34.52 32.69 32.76 976,982 -0.23(-0.69%)
May 22, 2006 34.03 34.03 32.33 32.99 1,123,047 -1.04(-3.04%)
May 19, 2006 33.75 34.63 33.14 34.03 501,213 +0.28(+0.83%)
May 18, 2006 34.46 35.24 33.69 33.75 634,084 -0.55(-1.61%)
May 17, 2006 35.24 35.92 33.96 34.30 557,400 -1.15(-3.26%)
May 16, 2006 35.55 36.17 34.85 35.45 521,473 -0.18(-0.50%)
May 15, 2006 35.91 36.01 34.65 35.63 719,132 -0.36(-0.99%)
May 12, 2006 36.33 36.66 35.69 35.99 713,949 -0.41(-1.12%)
May 11, 2006 37.86 37.94 36.29 36.39 731,853 -1.06(-2.83%)
May 10, 2006 37.96 37.96 37.02 37.46 478,361 -0.51(-1.34%)
May 09, 2006 38.03 38.13 37.64 37.96 347,492 +0.39(+1.04%)
May 08, 2006 37.69 37.71 37.03 37.57 552,453 +0.67(+1.82%)
May 05, 2006 36.93 37.23 36.59 36.90 320,988 +0.12(+0.32%)
May 04, 2006 36.60 37.32 36.50 36.78 420,288 +0.19(+0.51%)
May 03, 2006 36.33 37.01 35.89 36.60 301,670 -0.08(-0.21%)
May 02, 2006 37.10 37.42 36.07 36.67 464,697 -0.25(-0.69%)
May 01, 2006 36.72 37.77 35.66 36.93 555,045 +0.63(+1.73%)
Apr 28, 2006 35.91 36.89 35.91 36.30 617,593 -0.03(-0.09%)
Apr 27, 2006 36.72 37.06 34.81 36.33 803,943 -1.77(-4.66%)
Apr 26, 2006 38.29 39.36 38.00 38.11 700,991 +0.00(+0.00%)
Apr 25, 2006 38.86 39.26 37.82 38.11 677,550 -0.70(-1.79%)
Apr 24, 2006 39.97 40.15 38.64 38.81 921,855 -1.33(-3.32%)
Apr 21, 2006 40.75 41.62 39.12 40.14 1,071,218 +2.55(+6.78%)
Apr 20, 2006 38.16 38.33 36.56 37.59 470,704 -0.91(-2.36%)
Apr 19, 2006 38.16 38.50 37.66 38.50 404,268 +0.30(+0.78%)
Apr 18, 2006 37.57 38.48 37.37 38.20 643,743 +0.85(+2.27%)
Apr 17, 2006 37.48 37.98 37.01 37.35 472,824 +0.08(+0.20%)
Apr 13, 2006 37.51 37.90 36.93 37.28 302,730 -0.24(-0.63%)
Apr 12, 2006 37.21 37.68 36.77 37.51 318,750 +0.59(+1.59%)
Apr 11, 2006 37.61 38.36 36.74 36.93 362,098 -0.49(-1.32%)
Apr 10, 2006 36.89 37.88 36.78 37.42 529,365 +0.16(+0.43%)
Apr 07, 2006 38.46 38.64 36.84 37.26 376,351 -1.14(-2.96%)
Apr 06, 2006 38.46 38.69 37.44 38.40 382,123 -0.06(-0.15%)
Apr 05, 2006 38.41 38.75 37.88 38.46 601,691 +0.25(+0.67%)
Apr 04, 2006 38.30 38.63 37.85 38.20 540,909 +0.47(+1.24%)
Apr 03, 2006 37.61 38.77 37.46 37.74 573,538 +12.60(+50.10%)
Mar 31, 2006 25.63 25.63 24.91 25.14 463,990 -0.51(-1.97%)
Mar 30, 2006 25.52 25.86 25.20 25.65 413,456 +0.15(+0.61%)
Mar 29, 2006 25.20 25.89 25.20 25.49 339,069 +0.36(+1.44%)
Mar 28, 2006 25.34 25.65 24.95 25.13 327,761 -0.20(-0.80%)
Mar 27, 2006 25.63 25.63 25.21 25.33 384,479 -0.10(-0.39%)
Mar 24, 2006 25.09 25.50 24.96 25.43 418,757 +0.43(+1.74%)
Mar 23, 2006 24.60 25.18 24.47 25.00 303,554 +0.43(+1.75%)
Mar 22, 2006 24.37 24.79 24.17 24.57 644,215 +0.20(+0.81%)
Mar 21, 2006 25.02 25.30 24.34 24.37 803,413 -0.25(-1.01%)
Mar 20, 2006 24.49 24.86 24.25 24.62 386,599 +0.06(+0.26%)
Mar 17, 2006 24.22 24.80 24.12 24.56 570,358 +0.45(+1.88%)
Mar 16, 2006 24.30 24.54 23.97 24.10 490,140 -0.20(-0.82%)
Mar 15, 2006 23.66 24.43 23.64 24.30 670,365 +0.56(+2.37%)
Mar 14, 2006 22.79 23.81 22.72 23.74 367,870 +0.97(+4.26%)
Mar 13, 2006 23.34 23.41 22.70 22.77 458,512 -0.60(-2.57%)
Mar 10, 2006 22.86 23.51 22.63 23.37 395,964 +0.85(+3.75%)
Mar 09, 2006 23.01 23.38 22.41 22.53 432,362 -0.33(-1.45%)
Mar 08, 2006 22.96 23.23 22.38 22.86 533,606 -0.11(-0.46%)
Mar 07, 2006 23.86 23.91 22.72 22.96 485,546 -1.01(-4.22%)
Mar 06, 2006 24.52 25.04 23.63 23.97 373,524 -0.55(-2.25%)
Mar 03, 2006 24.56 24.98 24.09 24.52 474,415 +0.10(+0.40%)
Mar 02, 2006 24.36 24.66 24.13 24.43 340,483 +0.06(+0.26%)
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.