Quanex Building Products Corp (NY: NX )

38.30 -0.49 (-1.26%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2006 23.42 24.56 23.42 24.36 321,577 +0.94(+4.03%)
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%)
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.