Quanex Building Products Corp (NY: NX )

22.29 USD -0.11 (-0.49%)
Streaming Delayed Price Updated: 11:29 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 33.33 34.28 33.19 33.64 395,600 +0.45(+1.37%)
Apr 28, 2005 34.37 34.37 33.18 33.19 318,300 -1.29(-3.75%)
Apr 27, 2005 35.47 35.47 34.26 34.48 463,100 -0.99(-2.78%)
Apr 26, 2005 35.68 36.33 35.40 35.47 763,800 -0.05(-0.13%)
Apr 25, 2005 34.10 35.56 33.99 35.51 426,600 +1.62(+4.78%)
Apr 22, 2005 33.61 34.11 33.35 33.89 427,800 +0.62(+1.86%)
Apr 21, 2005 33.50 33.85 32.58 33.27 826,500 +0.90(+2.78%)
Apr 20, 2005 33.71 33.71 32.31 32.37 339,900 -1.33(-3.96%)
Apr 19, 2005 32.73 34.19 32.73 33.71 323,000 +1.11(+3.42%)
Apr 18, 2005 31.46 33.17 31.22 32.59 283,900 +1.13(+3.60%)
Apr 15, 2005 32.34 32.87 31.27 31.46 399,600 -0.88(-2.72%)
Apr 14, 2005 34.31 34.31 32.19 32.34 568,200 -1.97(-5.73%)
Apr 13, 2005 34.97 35.30 34.23 34.31 352,800 -0.69(-1.96%)
Apr 12, 2005 34.59 35.19 33.91 34.99 294,600 +0.27(+0.77%)
Apr 11, 2005 34.93 35.13 34.40 34.73 317,900 -0.07(-0.21%)
Apr 08, 2005 35.65 35.65 34.57 34.80 175,300 -0.86(-2.41%)
Apr 07, 2005 35.31 35.78 35.18 35.66 211,900 +0.39(+1.12%)
Apr 06, 2005 35.29 35.87 35.03 35.27 257,400 -0.15(-0.43%)
Apr 05, 2005 36.33 36.38 35.25 35.42 220,700 -0.01(-0.04%)
Apr 04, 2005 35.33 35.79 34.96 35.43 348,400 -0.57(-1.57%)
Apr 01, 2005 35.83 36.51 35.68 36.00 199,800 +0.45(+1.28%)
Mar 31, 2005 36.00 36.30 35.29 35.55 266,200 +0.12(+0.34%)
Mar 30, 2005 34.67 35.50 34.67 35.43 328,500 +0.76(+2.19%)
Mar 29, 2005 36.13 36.77 33.89 34.67 740,100 -1.44(-3.99%)
Mar 28, 2005 37.33 37.43 36.11 36.11 285,700 -0.66(-1.80%)
Mar 24, 2005 37.27 38.11 36.77 36.77 299,700 -0.02(-0.05%)
Mar 23, 2005 37.69 37.69 36.68 36.79 327,400 -1.02(-2.70%)
Mar 22, 2005 38.00 39.08 37.67 37.81 326,400 +0.91(+2.46%)
Mar 21, 2005 37.07 37.21 36.46 36.90 199,200 +0.07(+0.20%)
Mar 18, 2005 37.67 37.88 36.52 36.83 322,900 -0.62(-1.66%)
Mar 17, 2005 36.05 37.47 36.00 37.45 356,000 +1.47(+4.08%)
Mar 16, 2005 36.33 36.33 35.69 35.98 462,600 -1.07(-2.90%)
Mar 15, 2005 36.27 37.67 36.17 37.05 439,800 +0.29(+0.78%)
Mar 14, 2005 39.33 39.33 36.29 36.77 922,600 -2.51(-6.40%)
Mar 11, 2005 39.83 40.13 38.90 39.28 483,100 +0.82(+2.13%)
Mar 10, 2005 40.73 40.87 38.07 38.46 599,100 -2.27(-5.58%)
Mar 09, 2005 41.33 41.59 40.60 40.73 383,500 -0.59(-1.44%)
Mar 08, 2005 40.27 42.25 40.15 41.33 1,068,900 +1.19(+2.97%)
Mar 07, 2005 40.43 40.45 39.89 40.13 480,000 -0.21(-0.53%)
Mar 04, 2005 38.81 40.82 38.80 40.35 529,000 +1.75(+4.53%)
Mar 03, 2005 38.47 38.75 37.80 38.60 259,400 +0.13(+0.35%)
Mar 02, 2005 38.78 39.53 38.03 38.47 360,600 -0.31(-0.81%)
Mar 01, 2005 39.67 39.70 38.46 38.78 381,300 -0.45(-1.16%)
Feb 28, 2005 39.76 39.93 38.93 39.23 384,600 -0.10(-0.25%)
Feb 25, 2005 37.70 39.40 37.59 39.33 681,200 +1.80(+4.80%)
Feb 24, 2005 37.16 38.13 37.16 37.53 447,700 +0.33(+0.90%)
Feb 23, 2005 36.43 37.29 36.43 37.20 263,800 +0.83(+2.29%)
Feb 22, 2005 36.87 37.67 36.33 36.37 319,300 -0.63(-1.69%)
Feb 18, 2005 36.33 37.15 36.30 36.99 250,600 +0.66(+1.82%)
Feb 17, 2005 37.17 37.47 36.29 36.33 326,000 -0.69(-1.87%)
Feb 16, 2005 36.54 37.47 36.41 37.03 234,000 +0.49(+1.35%)
Feb 15, 2005 36.60 36.92 36.22 36.53 365,900 -0.03(-0.09%)
Feb 14, 2005 36.27 36.81 36.27 36.57 168,800 +0.66(+1.84%)
Feb 11, 2005 36.37 36.44 35.50 35.91 289,400 -0.33(-0.92%)
Feb 10, 2005 35.97 36.38 35.72 36.24 245,900 +0.75(+2.12%)
Feb 09, 2005 36.77 36.80 35.39 35.49 460,200 -1.28(-3.48%)
Feb 08, 2005 36.70 36.93 36.60 36.77 368,700 +0.17(+0.46%)
Feb 07, 2005 36.53 36.76 36.41 36.60 574,600 +0.37(+1.01%)
Feb 04, 2005 35.99 36.39 35.63 36.23 369,000 +0.25(+0.69%)
Feb 03, 2005 36.00 36.00 35.43 35.99 353,600 -0.01(-0.04%)
Feb 02, 2005 35.67 36.04 35.33 36.00 441,400 +0.62(+1.75%)
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.