Quanex Building Products Corp (NY: NX )

38.85 +0.06 (+0.15%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 19.20 19.32 18.82 18.83 921,340 -0.36(-1.88%)
Dec 29, 2005 19.05 19.25 18.87 19.20 517,004 +0.21(+1.13%)
Dec 28, 2005 18.86 19.07 18.79 18.98 529,916 +0.19(+1.02%)
Dec 27, 2005 18.85 18.89 18.66 18.79 775,418 +0.00(+0.00%)
Dec 23, 2005 18.85 19.00 18.66 18.79 264,604 -0.02(-0.10%)
Dec 22, 2005 18.73 18.89 18.69 18.81 378,511 +0.13(+0.71%)
Dec 21, 2005 18.64 18.88 18.62 18.68 454,921 +0.11(+0.61%)
Dec 20, 2005 18.39 18.83 18.39 18.56 1,125,277 +0.19(+1.03%)
Dec 19, 2005 18.88 19.02 18.32 18.37 1,228,218 -0.49(-2.60%)
Dec 16, 2005 19.16 19.28 18.86 18.86 831,311 -0.35(-1.80%)
Dec 15, 2005 19.35 19.49 19.12 19.21 576,080 -0.20(-1.03%)
Dec 14, 2005 19.51 19.64 19.37 19.41 393,192 -0.12(-0.62%)
Dec 13, 2005 19.64 19.70 19.39 19.53 777,187 -0.23(-1.18%)
Dec 12, 2005 20.03 20.21 19.68 19.77 784,616 -0.12(-0.63%)
Dec 09, 2005 20.57 20.57 19.84 19.89 879,067 -0.59(-2.87%)
Dec 08, 2005 20.28 20.59 19.88 20.48 595,360 +0.08(+0.41%)
Dec 07, 2005 20.96 21.04 20.24 20.39 645,062 -0.49(-2.33%)
Dec 06, 2005 21.12 21.22 20.82 20.88 1,283,226 -0.24(-1.14%)
Dec 05, 2005 20.96 21.22 20.50 21.12 1,638,213 +0.52(+2.54%)
Dec 02, 2005 23.09 23.09 20.28 20.60 3,634,244 -2.55(-11.02%)
Dec 01, 2005 23.30 23.48 23.05 23.15 652,667 -0.16(-0.70%)
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%)
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.