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 (%)
Nov 30, 2005 23.07 23.50 23.03 23.31 563,699 +0.12(+0.50%)
Nov 29, 2005 22.43 23.35 22.65 23.20 537,345 +0.77(+3.43%)
Nov 28, 2005 23.06 23.13 22.35 22.43 420,961 -0.48(-2.09%)
Nov 25, 2005 22.60 22.95 22.55 22.91 74,818 +0.24(+1.06%)
Nov 23, 2005 22.77 22.97 22.56 22.66 327,218 +0.11(+0.50%)
Nov 22, 2005 22.50 22.71 22.20 22.55 490,827 -0.04(-0.17%)
Nov 21, 2005 21.80 22.62 21.75 22.59 397,083 +0.75(+3.45%)
Nov 18, 2005 22.16 22.16 21.51 21.83 362,946 -0.04(-0.19%)
Nov 17, 2005 21.24 21.90 21.23 21.88 345,613 +0.73(+3.46%)
Nov 16, 2005 21.07 21.18 20.67 21.14 353,218 +0.23(+1.08%)
Nov 15, 2005 21.35 21.42 20.92 20.92 516,297 -0.43(-2.01%)
Nov 14, 2005 21.54 21.62 21.15 21.35 351,450 -0.26(-1.19%)
Nov 11, 2005 21.22 21.70 21.20 21.60 192,616 +0.41(+1.96%)
Nov 10, 2005 21.50 21.51 20.96 21.19 536,107 -0.37(-1.71%)
Nov 09, 2005 21.48 21.90 21.33 21.56 422,907 +0.15(+0.69%)
Nov 08, 2005 21.71 21.94 21.30 21.41 436,173 -0.37(-1.71%)
Nov 07, 2005 21.44 21.87 20.92 21.79 554,856 +0.35(+1.64%)
Nov 04, 2005 21.67 21.67 20.92 21.44 509,399 -0.23(-1.08%)
Nov 03, 2005 22.10 22.31 21.44 21.67 465,888 -0.27(-1.24%)
Nov 02, 2005 21.86 22.29 21.71 21.94 562,107 -0.20(-0.92%)
Nov 01, 2005 22.02 22.23 21.50 22.14 397,083 +0.32(+1.45%)
Oct 31, 2005 21.95 22.16 21.43 21.83 474,378 +0.24(+1.10%)
Oct 28, 2005 21.02 21.75 20.88 21.59 292,020 +0.67(+3.19%)
Oct 27, 2005 21.69 21.69 20.76 20.92 267,257 -0.88(-4.05%)
Oct 26, 2005 21.79 22.30 21.46 21.80 480,391 +0.05(+0.24%)
Oct 25, 2005 22.30 22.36 21.33 21.75 608,802 -0.45(-2.04%)
Oct 24, 2005 21.65 22.24 21.65 22.20 602,612 +0.74(+3.46%)
Oct 21, 2005 20.61 21.70 20.61 21.46 610,394 +0.96(+4.69%)
Oct 20, 2005 21.46 21.69 20.24 20.50 791,691 -0.77(-3.63%)
Oct 19, 2005 20.19 21.33 19.84 21.27 1,060,540 +0.71(+3.45%)
Oct 18, 2005 21.05 21.20 20.52 20.56 603,673 -0.96(-4.45%)
Oct 17, 2005 21.37 21.64 21.05 21.52 429,451 +0.43(+2.06%)
Oct 14, 2005 21.52 21.65 20.95 21.09 616,762 -0.28(-1.32%)
Oct 13, 2005 21.39 21.46 20.68 21.37 757,554 -0.21(-0.96%)
Oct 12, 2005 22.22 22.22 21.16 21.58 684,151 -0.64(-2.88%)
Oct 11, 2005 22.12 22.66 22.12 22.22 597,482 +0.12(+0.53%)
Oct 10, 2005 22.91 23.10 22.09 22.10 689,103 -0.77(-3.35%)
Oct 07, 2005 22.41 22.99 22.41 22.87 385,940 +0.46(+2.04%)
Oct 06, 2005 22.91 23.18 22.02 22.41 644,354 -0.51(-2.20%)
Oct 05, 2005 23.46 23.99 22.66 22.92 870,223 -1.28(-5.30%)
Oct 04, 2005 25.14 25.14 24.20 24.20 428,390 -0.73(-2.92%)
Oct 03, 2005 25.42 25.43 24.69 24.93 611,809 -0.03(-0.14%)
Sep 30, 2005 24.88 25.52 24.54 24.96 1,156,760 +0.08(+0.32%)
Sep 29, 2005 23.46 24.99 23.25 24.88 2,328,909 +1.50(+6.43%)
Sep 28, 2005 23.38 23.84 23.12 23.38 500,732 -0.15(-0.62%)
Sep 27, 2005 23.15 23.80 22.99 23.52 539,467 +0.37(+1.60%)
Sep 26, 2005 23.15 23.55 22.98 23.15 547,250 +0.08(+0.33%)
Sep 23, 2005 23.08 23.24 22.29 23.08 462,881 +0.52(+2.29%)
Sep 22, 2005 22.22 22.71 22.01 22.56 484,990 +0.44(+1.98%)
Sep 21, 2005 22.42 22.49 21.82 22.12 687,865 -0.33(-1.46%)
Sep 20, 2005 23.44 23.84 22.39 22.45 746,765 -0.72(-3.11%)
Sep 19, 2005 23.43 23.71 22.97 23.17 373,382 -0.17(-0.71%)
Sep 16, 2005 23.40 23.46 23.00 23.34 698,124 +0.12(+0.54%)
Sep 15, 2005 23.46 23.52 23.08 23.21 355,518 -0.15(-0.66%)
Sep 14, 2005 23.35 23.63 23.24 23.37 231,882 +0.11(+0.49%)
Sep 13, 2005 23.73 23.75 23.23 23.26 372,675 -0.51(-2.14%)
Sep 12, 2005 23.89 24.04 23.60 23.76 357,463 -0.11(-0.46%)
Sep 09, 2005 23.75 24.00 23.75 23.87 540,352 +0.13(+0.56%)
Sep 08, 2005 23.75 23.75 23.30 23.74 454,921 +0.02(+0.08%)
Sep 07, 2005 23.97 24.07 23.66 23.72 385,233 -0.01(-0.05%)
Sep 06, 2005 23.75 24.10 23.40 23.73 790,630 +0.78(+3.42%)
Sep 02, 2005 23.65 23.67 22.91 22.95 421,846 -0.57(-2.42%)
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.