Quanex Building Products Corp (NY: NX )

22.18 USD -0.65 (-2.87%)
Streaming Delayed Price Updated: 12:05 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 38.83 39.20 37.90 38.61 268,200 +0.42(+1.10%)
Oct 28, 2005 37.17 38.47 36.93 38.19 165,100 +1.18(+3.19%)
Oct 27, 2005 38.37 38.37 36.71 37.01 151,100 -1.56(-4.04%)
Oct 26, 2005 38.54 39.45 37.95 38.57 271,600 +0.09(+0.24%)
Oct 25, 2005 39.44 39.55 37.73 38.47 344,200 -0.80(-2.04%)
Oct 24, 2005 38.29 39.33 38.29 39.27 340,700 +1.31(+3.46%)
Oct 21, 2005 36.45 38.38 36.45 37.96 345,100 +1.70(+4.69%)
Oct 20, 2005 37.96 38.37 35.79 36.26 447,600 -1.37(-3.63%)
Oct 19, 2005 35.71 37.73 35.10 37.63 599,600 +1.25(+3.45%)
Oct 18, 2005 37.23 37.50 36.30 36.37 341,300 -1.69(-4.45%)
Oct 17, 2005 37.80 38.27 37.23 38.07 242,800 +0.77(+2.06%)
Oct 14, 2005 38.07 38.30 37.05 37.30 348,700 -0.50(-1.32%)
Oct 13, 2005 37.83 37.96 36.57 37.80 428,300 -0.37(-0.96%)
Oct 12, 2005 39.29 39.29 37.42 38.17 386,800 -1.13(-2.88%)
Oct 11, 2005 39.13 40.08 39.13 39.30 337,800 +0.21(+0.53%)
Oct 10, 2005 40.51 40.87 39.07 39.09 389,600 -1.35(-3.35%)
Oct 07, 2005 39.64 40.67 39.64 40.45 218,200 +0.81(+2.04%)
Oct 06, 2005 40.52 41.00 38.95 39.64 364,300 -0.89(-2.20%)
Oct 05, 2005 41.50 42.43 40.07 40.53 492,000 -2.27(-5.30%)
Oct 04, 2005 44.47 44.47 42.80 42.80 242,200 -1.29(-2.92%)
Oct 03, 2005 44.97 44.97 43.67 44.09 345,900 -0.06(-0.14%)
Sep 30, 2005 44.01 45.14 43.41 44.15 654,000 +0.14(+0.32%)
Sep 29, 2005 41.50 44.20 41.12 44.01 1,316,700 +2.66(+6.43%)
Sep 28, 2005 41.35 42.17 40.89 41.35 283,100 -0.26(-0.62%)
Sep 27, 2005 40.95 42.10 40.67 41.61 305,000 +0.65(+1.60%)
Sep 26, 2005 40.95 41.65 40.64 40.95 309,400 +0.13(+0.33%)
Sep 23, 2005 40.82 41.11 39.43 40.82 261,700 +0.91(+2.29%)
Sep 22, 2005 39.30 40.16 38.93 39.91 274,200 +0.77(+1.98%)
Sep 21, 2005 39.65 39.79 38.60 39.13 388,900 -0.58(-1.46%)
Sep 20, 2005 41.45 42.17 39.61 39.71 422,200 -1.27(-3.11%)
Sep 19, 2005 41.45 41.93 40.62 40.99 211,100 -0.29(-0.71%)
Sep 16, 2005 41.39 41.50 40.67 41.28 394,700 +0.22(+0.54%)
Sep 15, 2005 41.50 41.60 40.83 41.06 201,000 -0.27(-0.66%)
Sep 14, 2005 41.30 41.79 41.10 41.33 131,100 +0.20(+0.49%)
Sep 13, 2005 41.97 42.00 41.09 41.13 210,700 -0.90(-2.14%)
Sep 12, 2005 42.25 42.52 41.75 42.03 202,100 -0.19(-0.46%)
Sep 09, 2005 42.00 42.45 42.00 42.23 305,500 +0.23(+0.56%)
Sep 08, 2005 42.00 42.00 41.21 41.99 257,200 +0.03(+0.08%)
Sep 07, 2005 42.40 42.57 41.85 41.96 217,800 -0.02(-0.05%)
Sep 06, 2005 42.00 42.63 41.39 41.98 447,000 +1.39(+3.42%)
Sep 02, 2005 41.83 41.87 40.51 40.59 238,500 -1.01(-2.42%)
Sep 01, 2005 41.31 42.33 41.30 41.60 391,100 +0.59(+1.45%)
Aug 31, 2005 39.03 41.09 39.03 41.01 283,500 +1.89(+4.84%)
Aug 30, 2005 39.17 39.49 38.89 39.11 141,500 -0.10(-0.26%)
Aug 29, 2005 37.07 39.31 37.07 39.21 300,400 +1.15(+3.01%)
Aug 26, 2005 38.79 38.72 37.34 38.07 343,900 -0.71(-1.84%)
Aug 25, 2005 37.97 39.16 37.43 38.78 512,200 +1.78(+4.81%)
Aug 24, 2005 37.89 37.90 36.50 37.00 407,000 -0.89(-2.34%)
Aug 23, 2005 39.18 39.18 37.49 37.89 328,100 -1.30(-3.32%)
Aug 22, 2005 39.13 39.40 38.79 39.19 269,800 +0.50(+1.29%)
Aug 19, 2005 39.01 39.44 38.47 38.69 183,700 -0.05(-0.14%)
Aug 18, 2005 39.07 39.07 38.43 38.74 179,300 -0.69(-1.76%)
Aug 17, 2005 39.27 39.77 38.79 39.43 200,100 +0.01(+0.02%)
Aug 16, 2005 40.83 40.83 39.27 39.43 175,100 -1.31(-3.21%)
Aug 15, 2005 40.21 41.07 39.97 40.73 243,800 +0.53(+1.33%)
Aug 12, 2005 41.25 41.25 39.70 40.20 154,000 -1.05(-2.54%)
Aug 11, 2005 40.43 41.29 40.22 41.25 149,500 +0.82(+2.03%)
Aug 10, 2005 40.42 40.92 39.95 40.43 180,600 +0.27(+0.68%)
Aug 09, 2005 40.53 40.60 39.47 40.15 222,200 -0.13(-0.31%)
Aug 08, 2005 39.79 40.60 39.79 40.28 156,200 +0.57(+1.44%)
Aug 05, 2005 40.62 40.87 39.00 39.71 178,700 -0.86(-2.12%)
Aug 04, 2005 41.45 41.48 40.25 40.57 180,100 -0.95(-2.28%)
Aug 03, 2005 41.50 41.62 41.01 41.51 221,900 +0.15(+0.35%)
Aug 02, 2005 41.53 41.73 41.18 41.37 215,100 +0.29(+0.71%)
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.