Quanex Building Products Corp (NY: NX )

38.35 -0.44 (-1.13%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 35.19 35.20 34.43 34.93 708,088 -0.25(-0.70%)
Oct 30, 2007 35.62 35.70 34.53 35.18 892,038 -0.62(-1.73%)
Oct 29, 2007 37.21 37.65 35.80 35.80 821,759 -1.42(-3.81%)
Oct 26, 2007 36.71 37.42 36.62 37.21 431,220 +1.04(+2.88%)
Oct 25, 2007 36.70 36.95 35.44 36.17 532,392 -0.16(-0.44%)
Oct 24, 2007 36.58 37.21 35.75 36.33 532,510 -0.59(-1.59%)
Oct 23, 2007 37.02 37.31 36.40 36.92 397,260 +0.47(+1.30%)
Oct 22, 2007 36.01 36.93 35.25 36.44 580,031 -0.30(-0.81%)
Oct 19, 2007 38.40 38.40 36.74 36.74 585,219 -1.76(-4.58%)
Oct 18, 2007 38.09 38.79 37.65 38.50 387,119 +0.34(+0.89%)
Oct 17, 2007 37.76 38.71 37.58 38.16 418,839 +0.59(+1.56%)
Oct 16, 2007 37.61 37.87 37.10 37.58 389,831 -0.21(-0.56%)
Oct 15, 2007 39.05 39.09 37.65 37.79 601,020 -1.39(-3.55%)
Oct 12, 2007 38.17 39.18 37.80 39.18 369,550 +0.81(+2.10%)
Oct 11, 2007 39.36 40.32 38.16 38.37 511,050 -0.87(-2.20%)
Oct 10, 2007 39.27 39.50 38.81 39.24 227,578 -0.08(-0.22%)
Oct 09, 2007 39.10 39.45 38.54 39.32 341,014 +0.37(+0.96%)
Oct 08, 2007 39.30 39.60 38.73 38.95 402,566 -0.51(-1.29%)
Oct 05, 2007 38.88 39.66 38.28 39.46 677,430 +1.04(+2.72%)
Oct 04, 2007 39.04 39.04 38.20 38.42 360,352 -0.50(-1.29%)
Oct 03, 2007 39.71 39.72 38.55 38.92 452,445 -1.09(-2.73%)
Oct 02, 2007 40.04 40.31 39.48 40.01 404,099 -0.03(-0.08%)
Oct 01, 2007 40.10 40.73 39.94 40.05 481,924 +0.20(+0.51%)
Sep 28, 2007 40.61 40.94 39.77 39.84 398,439 -0.88(-2.17%)
Sep 27, 2007 40.50 40.72 39.97 40.72 208,594 +0.33(+0.82%)
Sep 26, 2007 39.58 40.82 39.52 40.39 435,819 +1.14(+2.92%)
Sep 25, 2007 39.08 39.44 38.88 39.25 470,368 -0.16(-0.41%)
Sep 24, 2007 40.29 40.38 39.04 39.41 409,641 -1.11(-2.74%)
Sep 21, 2007 39.77 40.53 39.35 40.52 551,377 +1.12(+2.84%)
Sep 20, 2007 38.58 39.99 38.48 39.40 579,677 +1.04(+2.72%)
Sep 19, 2007 38.33 39.41 37.42 38.36 772,942 +0.35(+0.91%)
Sep 18, 2007 35.98 38.42 35.86 38.01 567,767 +2.29(+6.41%)
Sep 17, 2007 35.87 36.18 35.32 35.72 769,169 -0.25(-0.71%)
Sep 14, 2007 35.07 36.24 34.79 35.97 450,205 +0.91(+2.59%)
Sep 13, 2007 35.34 35.75 35.07 35.07 347,028 -0.03(-0.07%)
Sep 12, 2007 35.24 35.55 34.23 35.09 397,024 -0.47(-1.31%)
Sep 11, 2007 34.63 35.76 34.76 35.56 479,330 +0.92(+2.67%)
Sep 10, 2007 34.90 35.20 32.75 34.63 1,196,144 -0.03(-0.10%)
Sep 07, 2007 35.70 35.70 34.35 34.67 628,141 -1.25(-3.47%)
Sep 06, 2007 36.68 36.91 35.44 35.92 547,132 -0.76(-2.08%)
Sep 05, 2007 36.59 36.98 36.23 36.68 525,082 -0.08(-0.21%)
Sep 04, 2007 36.59 37.21 36.30 36.75 493,716 +0.03(+0.07%)
Aug 31, 2007 36.13 36.98 35.75 36.73 489,589 +1.05(+2.95%)
Aug 30, 2007 36.72 36.89 35.53 35.68 669,529 -1.04(-2.84%)
Aug 29, 2007 36.25 37.10 35.86 36.72 481,924 +0.96(+2.68%)
Aug 28, 2007 36.04 36.20 34.63 35.76 790,394 -0.43(-1.19%)
Aug 27, 2007 37.31 37.31 36.04 36.20 457,633 -1.30(-3.46%)
Aug 24, 2007 36.40 37.52 36.04 37.49 551,849 +1.18(+3.25%)
Aug 23, 2007 36.18 36.93 35.79 36.31 518,832 +0.14(+0.37%)
Aug 22, 2007 35.45 36.33 35.19 36.18 447,257 +0.95(+2.70%)
Aug 21, 2007 35.22 35.91 34.81 35.23 500,201 +0.01(+0.02%)
Aug 20, 2007 34.81 35.31 34.05 35.22 387,355 +0.53(+1.54%)
Aug 17, 2007 34.29 35.19 33.80 34.69 969,273 +1.56(+4.71%)
Aug 16, 2007 33.92 33.50 30.93 33.13 1,409,809 -0.80(-2.35%)
Aug 15, 2007 34.26 34.77 33.54 33.92 636,041 -0.26(-0.77%)
Aug 14, 2007 34.69 34.93 34.05 34.19 665,520 -0.26(-0.76%)
Aug 13, 2007 33.74 35.87 34.26 34.45 826,594 +0.71(+2.11%)
Aug 10, 2007 33.03 33.82 31.53 33.74 1,834,780 +0.26(+0.79%)
Aug 09, 2007 34.92 34.27 32.48 33.47 1,533,739 -1.45(-4.15%)
Aug 08, 2007 35.42 35.91 33.07 34.92 1,406,861 -0.14(-0.39%)
Aug 07, 2007 35.51 36.48 34.52 35.06 1,114,310 -0.45(-1.27%)
Aug 06, 2007 34.21 35.51 33.23 35.51 1,161,241 +0.84(+2.42%)
Aug 03, 2007 35.08 37.33 34.59 34.67 814,920 -2.66(-7.13%)
Aug 02, 2007 36.99 37.51 36.76 37.33 505,272 +0.49(+1.34%)
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.