Quanex Building Products Corp (NY: NX )

28.37 +0.09 (+0.32%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 21.58 22.72 21.58 22.68 512,641 +1.05(+4.84%)
Aug 30, 2005 21.66 21.84 21.51 21.63 255,868 -0.06(-0.26%)
Aug 29, 2005 20.50 21.74 20.50 21.69 543,201 +0.63(+3.01%)
Aug 26, 2005 21.45 21.41 20.65 21.05 621,860 -0.39(-1.84%)
Aug 25, 2005 21.00 21.66 20.70 21.45 926,190 +0.98(+4.81%)
Aug 24, 2005 20.95 20.96 20.19 20.46 735,961 -0.49(-2.34%)
Aug 23, 2005 21.67 21.67 20.73 20.95 593,289 -0.72(-3.32%)
Aug 22, 2005 21.64 21.79 21.45 21.67 487,868 +0.28(+1.29%)
Aug 19, 2005 21.57 21.81 21.28 21.39 332,177 -0.03(-0.14%)
Aug 18, 2005 21.60 21.60 21.25 21.42 324,220 -0.38(-1.76%)
Aug 17, 2005 21.72 22.00 21.45 21.81 361,832 +0.00(+0.02%)
Aug 16, 2005 22.58 22.58 21.72 21.80 316,626 -0.72(-3.21%)
Aug 15, 2005 22.23 22.71 22.10 22.53 440,853 +0.29(+1.33%)
Aug 12, 2005 22.81 22.81 21.95 22.23 278,471 -0.58(-2.54%)
Aug 11, 2005 22.36 22.83 22.24 22.81 270,334 +0.45(+2.03%)
Aug 10, 2005 22.35 22.63 22.09 22.36 326,571 +0.15(+0.68%)
Aug 09, 2005 22.42 22.45 21.83 22.21 401,795 -0.07(-0.31%)
Aug 08, 2005 22.01 22.45 22.01 22.28 282,450 +0.32(+1.44%)
Aug 05, 2005 22.46 22.60 21.57 21.96 323,135 -0.48(-2.12%)
Aug 04, 2005 22.92 22.94 22.26 22.43 325,667 -0.52(-2.28%)
Aug 03, 2005 22.95 23.02 22.68 22.96 401,252 +0.08(+0.35%)
Aug 02, 2005 22.97 23.08 22.77 22.88 388,956 +0.16(+0.71%)
Aug 01, 2005 22.51 22.98 22.39 22.71 386,967 +0.22(+1.00%)
Jul 29, 2005 22.46 22.70 22.23 22.49 310,116 -0.24(-1.04%)
Jul 28, 2005 22.09 22.86 22.09 22.73 550,615 +0.54(+2.44%)
Jul 27, 2005 22.23 22.33 21.75 22.18 326,752 -0.07(-0.30%)
Jul 26, 2005 21.94 22.41 21.76 22.25 377,926 +0.37(+1.68%)
Jul 25, 2005 22.64 22.64 21.83 21.88 349,898 -0.61(-2.70%)
Jul 22, 2005 22.10 22.60 22.01 22.49 440,130 +0.53(+2.44%)
Jul 21, 2005 21.90 22.64 21.65 21.95 806,302 -0.01(-0.07%)
Jul 20, 2005 21.21 22.09 21.21 21.97 465,626 +0.45(+2.07%)
Jul 19, 2005 20.83 21.56 20.76 21.52 350,440 +0.90(+4.36%)
Jul 18, 2005 20.81 21.11 20.61 20.62 241,945 -0.19(-0.90%)
Jul 15, 2005 20.54 20.90 20.54 20.81 252,252 +0.19(+0.91%)
Jul 14, 2005 20.92 21.10 20.48 20.62 401,433 -0.37(-1.77%)
Jul 13, 2005 21.09 21.24 20.85 21.00 355,865 -0.13(-0.59%)
Jul 12, 2005 21.19 21.29 20.95 21.12 552,784 +0.17(+0.83%)
Jul 11, 2005 20.50 21.01 20.48 20.95 635,784 +0.49(+2.42%)
Jul 08, 2005 20.30 20.52 20.26 20.45 452,607 +0.16(+0.78%)
Jul 07, 2005 20.02 20.41 19.76 20.30 680,448 +0.24(+1.21%)
Jul 06, 2005 20.24 20.24 19.93 20.05 612,457 -0.07(-0.33%)
Jul 05, 2005 19.67 20.16 19.56 20.12 512,460 +0.48(+2.44%)
Jul 01, 2005 19.61 19.72 19.32 19.64 266,718 +0.10(+0.49%)
Jun 30, 2005 19.67 19.95 19.43 19.54 480,092 -0.13(-0.64%)
Jun 29, 2005 19.50 19.71 19.43 19.67 428,738 +0.07(+0.38%)
Jun 28, 2005 19.02 19.68 18.97 19.60 592,928 +0.88(+4.73%)
Jun 27, 2005 17.92 18.80 17.92 18.71 826,736 +0.68(+3.78%)
Jun 24, 2005 18.28 18.35 17.92 18.03 868,145 -0.29(-1.57%)
Jun 23, 2005 18.88 18.89 18.25 18.32 1,625,444 -0.56(-2.97%)
Jun 22, 2005 19.01 19.17 18.78 18.88 469,062 +0.04(+0.20%)
Jun 21, 2005 19.10 19.10 18.69 18.84 504,323 -0.27(-1.41%)
Jun 20, 2005 19.61 19.61 19.06 19.11 454,234 -0.51(-2.58%)
Jun 17, 2005 19.72 19.97 19.46 19.61 504,504 +0.07(+0.38%)
Jun 16, 2005 19.54 19.71 19.34 19.54 375,575 +0.27(+1.38%)
Jun 15, 2005 19.02 19.28 18.86 19.27 679,543 +0.20(+1.06%)
Jun 14, 2005 19.15 19.17 18.97 19.07 264,186 +0.01(+0.06%)
Jun 13, 2005 18.62 19.23 18.58 19.06 441,757 +0.29(+1.53%)
Jun 10, 2005 18.70 18.89 18.49 18.77 524,033 +0.04(+0.20%)
Jun 09, 2005 18.90 18.91 18.52 18.74 368,161 -0.20(-1.03%)
Jun 08, 2005 18.82 19.37 18.82 18.93 469,605 -0.01(-0.04%)
Jun 07, 2005 18.87 19.19 18.73 18.94 504,142 +0.12(+0.65%)
Jun 06, 2005 19.00 19.15 18.47 18.82 711,730 -0.10(-0.53%)
Jun 03, 2005 19.19 19.44 18.85 18.92 581,174 -0.37(-1.89%)
Jun 02, 2005 19.01 19.41 18.88 19.28 760,192 +0.28(+1.45%)
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.