Quanex Building Products Corp (NY: NX )

19.84 +0.57 (+2.96%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 50.49 50.58 49.65 50.04 665,600 +0.41(+0.83%)
Nov 29, 2007 49.84 50.46 49.16 49.63 625,866 -0.37(-0.74%)
Nov 28, 2007 49.44 50.10 49.00 50.00 894,481 +1.00(+2.04%)
Nov 27, 2007 49.85 50.04 48.85 49.00 872,944 -0.70(-1.41%)
Nov 26, 2007 48.87 50.19 48.64 49.70 941,202 +0.33(+0.67%)
Nov 23, 2007 48.77 49.81 48.44 49.37 209,787 -0.04(-0.08%)
Nov 21, 2007 48.76 50.48 48.50 49.41 1,189,501 +0.27(+0.55%)
Nov 20, 2007 48.30 49.34 48.30 49.14 1,673,750 +0.39(+0.80%)
Nov 19, 2007 52.10 52.70 48.36 48.75 4,134,400 +12.01(+32.69%)
Nov 16, 2007 36.71 37.30 36.09 36.74 398,600 +0.18(+0.49%)
Nov 15, 2007 37.31 37.60 36.08 36.56 445,868 -1.00(-2.66%)
Nov 14, 2007 37.80 38.44 37.42 37.56 372,000 -0.04(-0.11%)
Nov 13, 2007 37.67 37.79 37.23 37.60 473,800 +0.21(+0.56%)
Nov 12, 2007 38.61 38.61 37.19 37.39 513,700 -1.14(-2.96%)
Nov 09, 2007 39.18 39.56 38.37 38.53 852,250 -1.11(-2.80%)
Nov 08, 2007 38.96 39.70 38.02 39.64 592,021 +1.10(+2.85%)
Nov 07, 2007 39.52 40.09 38.44 38.54 562,800 -1.68(-4.18%)
Nov 06, 2007 39.90 40.42 39.46 40.22 398,988 +0.82(+2.08%)
Nov 05, 2007 39.94 39.94 39.08 39.40 535,953 -0.69(-1.72%)
Nov 02, 2007 39.79 40.09 38.11 40.09 614,300 +0.85(+2.17%)
Nov 01, 2007 40.17 40.46 39.21 39.24 600,300 -1.95(-4.73%)
Oct 31, 2007 41.49 41.51 40.60 41.19 600,500 -0.29(-0.70%)
Oct 30, 2007 42.00 42.10 40.72 41.48 756,500 -0.73(-1.73%)
Oct 29, 2007 43.88 44.39 42.21 42.21 696,900 -1.67(-3.81%)
Oct 26, 2007 43.29 44.12 43.18 43.88 365,700 +1.23(+2.88%)
Oct 25, 2007 43.28 43.57 41.79 42.65 451,500 -0.19(-0.44%)
Oct 24, 2007 43.13 43.88 42.16 42.84 451,600 -0.69(-1.59%)
Oct 23, 2007 43.65 44.00 42.92 43.53 336,900 +0.56(+1.30%)
Oct 22, 2007 42.46 43.55 41.57 42.97 491,900 -0.35(-0.81%)
Oct 19, 2007 45.28 45.28 43.32 43.32 496,300 -2.08(-4.58%)
Oct 18, 2007 44.91 45.74 44.39 45.40 328,300 +0.40(+0.89%)
Oct 17, 2007 44.52 45.64 44.31 45.00 355,200 +0.69(+1.56%)
Oct 16, 2007 44.35 44.65 43.75 44.31 330,600 -0.25(-0.56%)
Oct 15, 2007 46.05 46.09 44.40 44.56 509,700 -1.64(-3.55%)
Oct 12, 2007 45.01 46.20 44.57 46.20 313,400 +0.95(+2.10%)
Oct 11, 2007 46.41 47.54 45.00 45.25 433,400 -1.02(-2.20%)
Oct 10, 2007 46.31 46.58 45.76 46.27 193,000 -0.10(-0.22%)
Oct 09, 2007 46.11 46.52 45.45 46.37 289,200 +0.44(+0.96%)
Oct 08, 2007 46.34 46.69 45.67 45.93 341,400 -0.60(-1.29%)
Oct 05, 2007 45.85 46.76 45.14 46.53 574,500 +1.23(+2.72%)
Oct 04, 2007 46.03 46.03 45.04 45.30 305,600 -0.59(-1.29%)
Oct 03, 2007 46.82 46.84 45.46 45.89 383,700 -1.29(-2.73%)
Oct 02, 2007 47.21 47.53 46.55 47.18 342,700 -0.04(-0.08%)
Oct 01, 2007 47.29 48.03 47.10 47.22 408,700 +0.24(+0.51%)
Sep 28, 2007 47.89 48.27 46.90 46.98 337,900 -1.04(-2.17%)
Sep 27, 2007 47.76 48.02 47.13 48.02 176,900 +0.39(+0.82%)
Sep 26, 2007 46.67 48.13 46.60 47.63 369,600 +1.35(+2.92%)
Sep 25, 2007 46.08 46.51 45.85 46.28 398,900 -0.19(-0.41%)
Sep 24, 2007 47.51 47.61 46.04 46.47 347,400 -1.31(-2.74%)
Sep 21, 2007 46.90 47.79 46.40 47.78 467,600 +1.32(+2.84%)
Sep 20, 2007 45.49 47.15 45.37 46.46 491,600 +1.23(+2.72%)
Sep 19, 2007 45.20 46.47 44.13 45.23 655,500 +0.41(+0.91%)
Sep 18, 2007 42.43 45.30 42.28 44.82 481,500 +2.70(+6.41%)
Sep 17, 2007 42.30 42.66 41.65 42.12 652,300 -0.30(-0.71%)
Sep 14, 2007 41.35 42.73 41.02 42.42 381,800 +1.07(+2.59%)
Sep 13, 2007 41.67 42.15 41.35 41.35 294,300 -0.03(-0.07%)
Sep 12, 2007 41.55 41.92 40.36 41.38 336,700 -0.55(-1.31%)
Sep 11, 2007 40.84 42.17 40.99 41.93 406,500 +1.09(+2.67%)
Sep 10, 2007 41.15 41.51 38.62 40.84 1,014,400 -0.04(-0.10%)
Sep 07, 2007 42.10 42.10 40.51 40.88 532,700 -1.47(-3.47%)
Sep 06, 2007 43.25 43.52 41.79 42.35 464,000 -0.90(-2.08%)
Sep 05, 2007 43.15 43.60 42.72 43.25 445,300 -0.09(-0.21%)
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.