Quanex Building Products Corp (NY: NX )

23.76 -0.21 (-0.88%)
Streaming Delayed Price Updated: 9:43 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 36.48 37.48 36.48 36.88 607,897 -0.03(-0.09%)
Apr 27, 2006 37.30 37.66 35.36 36.91 791,321 -1.80(-4.66%)
Apr 26, 2006 38.90 39.98 38.60 38.72 689,986 +0.00(+0.00%)
Apr 25, 2006 39.48 39.88 38.42 38.72 666,913 -0.71(-1.79%)
Apr 24, 2006 40.61 40.80 39.26 39.42 907,382 -1.35(-3.32%)
Apr 21, 2006 41.40 42.28 39.74 40.78 1,054,400 +2.59(+6.77%)
Apr 20, 2006 38.77 38.94 37.15 38.19 463,314 -0.92(-2.36%)
Apr 19, 2006 38.77 39.11 38.26 39.11 397,921 +0.30(+0.78%)
Apr 18, 2006 38.16 39.10 37.97 38.81 633,637 +0.86(+2.27%)
Apr 17, 2006 38.08 38.59 37.60 37.95 465,401 +0.08(+0.21%)
Apr 13, 2006 38.11 38.50 37.52 37.87 297,977 -0.24(-0.63%)
Apr 12, 2006 37.80 38.29 37.35 38.11 313,746 +0.60(+1.59%)
Apr 11, 2006 38.21 38.98 37.33 37.52 356,413 -0.50(-1.32%)
Apr 10, 2006 37.47 38.48 37.36 38.02 521,055 +0.16(+0.43%)
Apr 07, 2006 39.07 39.25 37.43 37.85 370,442 -1.16(-2.96%)
Apr 06, 2006 39.07 39.30 38.04 39.01 376,124 -0.06(-0.15%)
Apr 05, 2006 39.03 39.36 38.48 39.07 592,245 +0.26(+0.67%)
Apr 04, 2006 38.92 39.24 38.46 38.81 532,417 +0.47(+1.24%)
Apr 03, 2006 38.21 39.39 38.05 38.34 564,534 +0.03(+0.07%)
Mar 31, 2006 39.06 39.06 37.95 38.31 304,470 -0.77(-1.97%)
Mar 30, 2006 38.89 39.41 38.41 39.08 271,310 +0.24(+0.61%)
Mar 29, 2006 38.41 39.46 38.41 38.85 222,497 +0.55(+1.44%)
Mar 28, 2006 38.61 39.09 38.02 38.29 215,077 -0.31(-0.80%)
Mar 27, 2006 39.05 39.05 38.42 38.60 252,295 -0.15(-0.39%)
Mar 24, 2006 38.24 38.86 38.04 38.75 274,788 +0.66(+1.74%)
Mar 23, 2006 37.49 38.37 37.29 38.09 199,192 +0.66(+1.75%)
Mar 22, 2006 37.14 37.77 36.83 37.44 422,733 +0.30(+0.81%)
Mar 21, 2006 38.12 38.55 37.09 37.14 527,200 -0.38(-1.01%)
Mar 20, 2006 37.32 37.89 36.95 37.52 253,686 +0.10(+0.26%)
Mar 17, 2006 36.91 37.79 36.76 37.42 374,269 +0.69(+1.88%)
Mar 16, 2006 37.03 37.40 36.53 36.73 321,630 -0.30(-0.82%)
Mar 15, 2006 36.05 37.23 36.02 37.03 439,893 +0.86(+2.37%)
Mar 14, 2006 34.73 36.28 34.62 36.18 241,396 +1.48(+4.26%)
Mar 13, 2006 35.56 35.68 34.59 34.70 300,876 -0.91(-2.57%)
Mar 10, 2006 34.84 35.83 34.49 35.61 259,831 +1.29(+3.75%)
Mar 09, 2006 35.07 35.63 34.15 34.33 283,716 -0.51(-1.45%)
Mar 08, 2006 34.99 35.40 34.11 34.83 350,152 -0.16(-0.46%)
Mar 07, 2006 36.36 36.44 34.63 34.99 318,615 -1.54(-4.22%)
Mar 06, 2006 37.37 38.16 36.01 36.53 245,106 -0.84(-2.25%)
Mar 03, 2006 37.43 38.07 36.71 37.37 311,311 +0.15(+0.40%)
Mar 02, 2006 37.13 37.58 36.78 37.22 223,425 +0.10(+0.26%)
Mar 01, 2006 35.70 37.43 35.70 37.13 211,019 +1.44(+4.03%)
Feb 28, 2006 36.99 37.03 35.69 35.69 370,442 -1.30(-3.51%)
Feb 27, 2006 37.66 37.71 36.98 36.99 367,660 -0.53(-1.42%)
Feb 24, 2006 36.37 39.30 36.37 37.52 1,123,271 +1.98(+5.56%)
Feb 23, 2006 36.34 36.46 35.44 35.55 278,846 -0.62(-1.72%)
Feb 22, 2006 36.66 36.71 35.97 36.17 279,078 -0.49(-1.35%)
Feb 21, 2006 35.79 36.76 35.79 36.66 405,690 +0.84(+2.34%)
Feb 17, 2006 35.45 35.99 34.73 35.82 338,094 +0.52(+1.47%)
Feb 16, 2006 33.94 35.45 33.94 35.30 437,690 +1.40(+4.14%)
Feb 15, 2006 34.50 35.05 33.58 33.90 370,906 -0.74(-2.14%)
Feb 14, 2006 33.49 34.97 33.38 34.64 247,657 +1.15(+3.43%)
Feb 13, 2006 34.49 34.50 32.99 33.49 385,515 -0.98(-2.84%)
Feb 10, 2006 33.61 34.59 32.96 34.47 299,021 +0.53(+1.56%)
Feb 09, 2006 35.10 35.52 33.84 33.94 261,918 -1.08(-3.07%)
Feb 08, 2006 34.87 35.19 34.13 35.02 299,600 +0.29(+0.83%)
Feb 07, 2006 35.79 35.79 34.40 34.73 506,677 -1.31(-3.64%)
Feb 06, 2006 35.18 36.14 34.89 36.04 364,993 +0.86(+2.45%)
Feb 03, 2006 34.44 35.94 34.24 35.18 437,458 +0.79(+2.29%)
Feb 02, 2006 35.19 35.61 33.80 34.39 384,008 -0.56(-1.60%)
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.