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 (%)
Jul 29, 2005 22.97 23.21 22.73 22.99 303,340 -0.24(-1.04%)
Jul 28, 2005 22.58 23.37 22.58 23.23 538,583 +0.55(+2.44%)
Jul 27, 2005 22.73 22.83 22.24 22.68 319,612 -0.07(-0.30%)
Jul 26, 2005 22.43 22.91 22.24 22.75 369,668 +0.38(+1.68%)
Jul 25, 2005 23.14 23.15 22.32 22.37 342,252 -0.62(-2.70%)
Jul 22, 2005 22.60 23.10 22.50 22.99 430,513 +0.55(+2.43%)
Jul 21, 2005 22.38 23.15 22.13 22.45 788,684 -0.02(-0.07%)
Jul 20, 2005 21.69 22.58 21.69 22.46 455,452 +0.46(+2.07%)
Jul 19, 2005 21.30 22.05 21.22 22.00 342,783 +0.92(+4.36%)
Jul 18, 2005 21.28 21.59 21.07 21.08 236,658 -0.19(-0.90%)
Jul 15, 2005 21.00 21.37 20.99 21.28 246,740 +0.19(+0.91%)
Jul 14, 2005 21.39 21.57 20.94 21.08 392,661 -0.38(-1.77%)
Jul 13, 2005 21.56 21.71 21.31 21.47 348,089 -0.13(-0.59%)
Jul 12, 2005 21.67 21.77 21.42 21.59 540,706 +0.18(+0.83%)
Jul 11, 2005 20.96 21.48 20.94 21.42 621,891 +0.51(+2.42%)
Jul 08, 2005 20.75 20.98 20.71 20.91 442,717 +0.16(+0.78%)
Jul 07, 2005 20.47 20.87 20.20 20.75 665,579 +0.25(+1.21%)
Jul 06, 2005 20.69 20.69 20.38 20.50 599,074 -0.07(-0.33%)
Jul 05, 2005 20.11 20.61 20.00 20.57 501,262 +0.49(+2.44%)
Jul 01, 2005 20.05 20.16 19.75 20.08 260,890 +0.10(+0.49%)
Jun 30, 2005 20.11 20.39 19.86 19.98 469,602 -0.13(-0.64%)
Jun 29, 2005 19.94 20.15 19.87 20.11 419,369 +0.08(+0.38%)
Jun 28, 2005 19.45 20.12 19.39 20.03 579,972 +0.90(+4.73%)
Jun 27, 2005 18.32 19.22 18.32 19.13 808,671 +0.70(+3.78%)
Jun 24, 2005 18.69 18.76 18.32 18.43 849,175 -0.29(-1.57%)
Jun 23, 2005 19.30 19.32 18.65 18.73 1,589,926 -0.57(-2.97%)
Jun 22, 2005 19.43 19.60 19.20 19.30 458,813 +0.04(+0.20%)
Jun 21, 2005 19.52 19.53 19.11 19.26 493,303 -0.28(-1.41%)
Jun 20, 2005 20.05 20.05 19.48 19.54 444,309 -0.52(-2.58%)
Jun 17, 2005 20.16 20.42 19.89 20.05 493,480 +0.08(+0.38%)
Jun 16, 2005 19.98 20.15 19.77 19.98 367,368 +0.27(+1.38%)
Jun 15, 2005 19.45 19.71 19.28 19.71 664,695 +0.21(+1.06%)
Jun 14, 2005 19.58 19.60 19.40 19.50 258,413 +0.01(+0.06%)
Jun 13, 2005 19.03 19.66 19.00 19.49 432,104 +0.29(+1.53%)
Jun 10, 2005 19.12 19.32 18.90 19.19 512,582 +0.04(+0.20%)
Jun 09, 2005 19.32 19.34 18.93 19.15 360,116 -0.20(-1.03%)
Jun 08, 2005 19.24 19.80 19.24 19.35 459,343 -0.01(-0.04%)
Jun 07, 2005 19.29 19.62 19.15 19.36 493,126 +0.12(+0.65%)
Jun 06, 2005 19.42 19.57 18.89 19.24 696,178 -0.10(-0.53%)
Jun 03, 2005 19.62 19.88 19.27 19.34 568,475 -0.37(-1.89%)
Jun 02, 2005 19.43 19.84 19.30 19.71 743,581 +0.28(+1.45%)
Jun 01, 2005 19.56 19.76 19.22 19.43 473,670 -0.13(-0.65%)
May 31, 2005 18.76 19.62 18.62 19.56 763,921 +0.79(+4.20%)
May 27, 2005 19.33 19.60 18.66 18.77 712,805 -0.51(-2.64%)
May 26, 2005 19.03 19.58 18.85 19.28 979,178 +0.71(+3.84%)
May 25, 2005 18.69 18.69 18.19 18.57 325,449 -0.17(-0.91%)
May 24, 2005 18.77 18.82 18.56 18.74 395,315 -0.03(-0.18%)
May 23, 2005 18.58 19.00 18.57 18.77 615,347 +0.00(+0.00%)
May 20, 2005 19.12 19.12 18.70 18.77 302,986 -0.33(-1.72%)
May 19, 2005 19.17 19.29 18.96 19.10 1,060,894 -0.14(-0.72%)
May 18, 2005 18.61 19.49 18.61 19.24 579,441 +0.80(+4.31%)
May 17, 2005 18.09 18.46 17.95 18.44 328,633 +0.29(+1.62%)
May 16, 2005 17.45 18.15 17.45 18.15 446,431 +0.52(+2.95%)
May 13, 2005 18.09 18.28 17.45 17.63 473,847 -0.47(-2.58%)
May 12, 2005 18.81 18.85 17.89 18.10 615,170 -0.71(-3.79%)
May 11, 2005 19.03 19.18 18.50 18.81 562,461 -0.18(-0.95%)
May 10, 2005 19.46 19.46 18.96 18.99 390,185 -0.47(-2.44%)
May 09, 2005 19.47 19.64 19.30 19.46 460,758 +0.03(+0.17%)
May 06, 2005 19.35 19.70 19.35 19.43 401,505 +0.23(+1.22%)
May 05, 2005 19.47 19.87 18.96 19.20 546,896 -0.34(-1.72%)
May 04, 2005 19.18 19.53 19.06 19.53 603,142 +0.43(+2.23%)
May 03, 2005 19.09 19.42 18.90 19.11 854,481 +0.01(+0.06%)
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.