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 (%)
Nov 30, 2006 31.66 31.84 31.23 31.47 464,708 -0.29(-0.91%)
Nov 29, 2006 31.34 31.95 31.27 31.76 226,871 +0.71(+2.29%)
Nov 28, 2006 30.48 31.10 30.43 31.05 372,144 +0.58(+1.89%)
Nov 27, 2006 31.33 31.39 30.35 30.47 327,100 -0.92(-2.94%)
Nov 24, 2006 31.10 31.48 31.02 31.40 71,103 +0.15(+0.49%)
Nov 22, 2006 31.35 31.36 30.93 31.24 239,134 +0.07(+0.22%)
Nov 21, 2006 30.54 31.26 30.45 31.17 252,577 +0.75(+2.45%)
Nov 20, 2006 30.70 31.15 30.10 30.43 306,936 +0.15(+0.50%)
Nov 17, 2006 29.83 30.42 29.73 30.28 282,056 +0.53(+1.80%)
Nov 16, 2006 30.70 30.73 29.72 29.74 351,273 -0.92(-2.99%)
Nov 15, 2006 30.45 31.08 30.37 30.66 466,477 +0.25(+0.81%)
Nov 14, 2006 29.98 30.49 29.72 30.41 564,819 +0.54(+1.82%)
Nov 13, 2006 28.91 30.05 28.69 29.87 519,068 +1.04(+3.62%)
Nov 10, 2006 28.67 28.84 28.43 28.83 273,330 +0.15(+0.53%)
Nov 09, 2006 29.04 29.14 28.57 28.67 497,489 -0.31(-1.08%)
Nov 08, 2006 29.05 29.27 28.69 28.99 236,776 -0.07(-0.23%)
Nov 07, 2006 28.84 29.39 28.79 29.05 539,703 +0.21(+0.74%)
Nov 06, 2006 28.66 29.07 28.62 28.84 245,620 +0.44(+1.55%)
Nov 03, 2006 28.44 28.83 28.05 28.40 286,301 -0.02(-0.06%)
Nov 02, 2006 28.26 28.62 28.08 28.42 312,714 +0.14(+0.51%)
Nov 01, 2006 28.73 28.81 28.04 28.27 446,549 -0.14(-0.51%)
Oct 31, 2006 28.71 28.75 27.96 28.42 416,009 -0.16(-0.56%)
Oct 30, 2006 28.94 28.98 28.58 28.58 219,796 -0.36(-1.23%)
Oct 27, 2006 29.50 29.61 28.81 28.94 353,277 -0.57(-1.93%)
Oct 26, 2006 29.49 29.54 28.89 29.50 424,617 +0.35(+1.19%)
Oct 25, 2006 28.87 29.20 28.62 29.16 293,847 +0.41(+1.42%)
Oct 24, 2006 28.26 28.82 28.13 28.75 276,867 +0.49(+1.74%)
Oct 23, 2006 28.52 28.72 28.13 28.26 312,950 -0.28(-0.98%)
Oct 20, 2006 29.22 29.22 28.30 28.54 433,696 -0.54(-1.87%)
Oct 19, 2006 28.01 29.12 27.93 29.08 631,796 +1.07(+3.81%)
Oct 18, 2006 28.83 29.05 27.93 28.01 405,514 -0.51(-1.78%)
Oct 17, 2006 28.24 28.61 27.99 28.52 504,918 -0.32(-1.12%)
Oct 16, 2006 28.59 28.94 28.36 28.84 432,517 +0.57(+2.01%)
Oct 13, 2006 27.80 28.36 27.64 28.27 608,213 +0.51(+1.83%)
Oct 12, 2006 26.99 27.82 26.88 27.77 577,554 +0.98(+3.67%)
Oct 11, 2006 26.76 27.13 26.43 26.78 560,574 +0.03(+0.10%)
Oct 10, 2006 26.37 26.82 26.12 26.76 568,593 +0.51(+1.94%)
Oct 09, 2006 26.12 26.63 25.95 26.25 497,371 +0.13(+0.49%)
Oct 06, 2006 25.87 26.29 25.58 26.12 339,599 +0.25(+0.95%)
Oct 05, 2006 25.35 26.04 25.21 25.87 784,026 +0.64(+2.55%)
Oct 04, 2006 24.76 25.30 24.72 25.23 503,975 +0.42(+1.71%)
Oct 03, 2006 25.37 25.37 24.80 24.81 458,223 -0.64(-2.53%)
Oct 02, 2006 25.91 25.91 25.33 25.45 397,850 -0.29(-1.12%)
Sep 29, 2006 25.70 26.22 25.70 25.74 456,100 -0.03(-0.13%)
Sep 28, 2006 25.82 26.20 25.69 25.77 550,316 +0.13(+0.50%)
Sep 27, 2006 25.65 26.19 25.31 25.65 729,667 -0.20(-0.75%)
Sep 26, 2006 25.67 26.28 25.67 25.84 661,157 +0.31(+1.23%)
Sep 25, 2006 25.53 25.68 24.87 25.53 498,432 -0.03(-0.13%)
Sep 22, 2006 25.74 26.04 25.47 25.56 502,206 -0.28(-1.08%)
Sep 21, 2006 26.29 26.40 25.64 25.84 663,987 -0.31(-1.17%)
Sep 20, 2006 25.99 26.32 25.87 26.15 622,009 +0.28(+1.08%)
Sep 19, 2006 26.60 26.70 25.62 25.87 697,947 -0.63(-2.37%)
Sep 18, 2006 26.77 27.43 26.34 26.49 774,239 -0.64(-2.38%)
Sep 15, 2006 26.75 27.28 26.43 27.14 748,769 +0.66(+2.50%)
Sep 14, 2006 26.16 26.65 26.13 26.48 676,368 +0.25(+0.97%)
Sep 13, 2006 26.20 26.47 25.98 26.22 604,675 +0.08(+0.32%)
Sep 12, 2006 26.16 26.50 25.93 26.14 702,310 +0.06(+0.23%)
Sep 11, 2006 27.31 27.36 25.95 26.08 897,816 -1.30(-4.74%)
Sep 08, 2006 27.65 27.77 27.27 27.38 709,149 -0.10(-0.37%)
Sep 07, 2006 28.11 28.12 27.47 27.48 1,194,376 -0.64(-2.26%)
Sep 06, 2006 29.85 29.85 28.11 28.11 754,311 -1.93(-6.41%)
Sep 05, 2006 29.57 30.36 29.27 30.04 663,751 +0.47(+1.58%)
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.