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 (%)
Oct 31, 2005 21.95 22.16 21.43 21.83 474,378 +0.24(+1.10%)
Oct 28, 2005 21.02 21.75 20.88 21.59 292,020 +0.67(+3.19%)
Oct 27, 2005 21.69 21.69 20.76 20.92 267,257 -0.88(-4.05%)
Oct 26, 2005 21.79 22.30 21.46 21.80 480,391 +0.05(+0.24%)
Oct 25, 2005 22.30 22.36 21.33 21.75 608,802 -0.45(-2.04%)
Oct 24, 2005 21.65 22.24 21.65 22.20 602,612 +0.74(+3.46%)
Oct 21, 2005 20.61 21.70 20.61 21.46 610,394 +0.96(+4.69%)
Oct 20, 2005 21.46 21.69 20.24 20.50 791,691 -0.77(-3.63%)
Oct 19, 2005 20.19 21.33 19.84 21.27 1,060,540 +0.71(+3.45%)
Oct 18, 2005 21.05 21.20 20.52 20.56 603,673 -0.96(-4.45%)
Oct 17, 2005 21.37 21.64 21.05 21.52 429,451 +0.43(+2.06%)
Oct 14, 2005 21.52 21.65 20.95 21.09 616,762 -0.28(-1.32%)
Oct 13, 2005 21.39 21.46 20.68 21.37 757,554 -0.21(-0.96%)
Oct 12, 2005 22.22 22.22 21.16 21.58 684,151 -0.64(-2.88%)
Oct 11, 2005 22.12 22.66 22.12 22.22 597,482 +0.12(+0.53%)
Oct 10, 2005 22.91 23.10 22.09 22.10 689,103 -0.77(-3.35%)
Oct 07, 2005 22.41 22.99 22.41 22.87 385,940 +0.46(+2.04%)
Oct 06, 2005 22.91 23.18 22.02 22.41 644,354 -0.51(-2.20%)
Oct 05, 2005 23.46 23.99 22.66 22.92 870,223 -1.28(-5.30%)
Oct 04, 2005 25.14 25.14 24.20 24.20 428,390 -0.73(-2.92%)
Oct 03, 2005 25.42 25.43 24.69 24.93 611,809 -0.03(-0.14%)
Sep 30, 2005 24.88 25.52 24.54 24.96 1,156,760 +0.08(+0.32%)
Sep 29, 2005 23.46 24.99 23.25 24.88 2,328,909 +1.50(+6.43%)
Sep 28, 2005 23.38 23.84 23.12 23.38 500,732 -0.15(-0.62%)
Sep 27, 2005 23.15 23.80 22.99 23.52 539,467 +0.37(+1.60%)
Sep 26, 2005 23.15 23.55 22.98 23.15 547,250 +0.08(+0.33%)
Sep 23, 2005 23.08 23.24 22.29 23.08 462,881 +0.52(+2.29%)
Sep 22, 2005 22.22 22.71 22.01 22.56 484,990 +0.44(+1.98%)
Sep 21, 2005 22.42 22.49 21.82 22.12 687,865 -0.33(-1.46%)
Sep 20, 2005 23.44 23.84 22.39 22.45 746,765 -0.72(-3.11%)
Sep 19, 2005 23.43 23.71 22.97 23.17 373,382 -0.17(-0.71%)
Sep 16, 2005 23.40 23.46 23.00 23.34 698,124 +0.12(+0.54%)
Sep 15, 2005 23.46 23.52 23.08 23.21 355,518 -0.15(-0.66%)
Sep 14, 2005 23.35 23.63 23.24 23.37 231,882 +0.11(+0.49%)
Sep 13, 2005 23.73 23.75 23.23 23.26 372,675 -0.51(-2.14%)
Sep 12, 2005 23.89 24.04 23.60 23.76 357,463 -0.11(-0.46%)
Sep 09, 2005 23.75 24.00 23.75 23.87 540,352 +0.13(+0.56%)
Sep 08, 2005 23.75 23.75 23.30 23.74 454,921 +0.02(+0.08%)
Sep 07, 2005 23.97 24.07 23.66 23.72 385,233 -0.01(-0.05%)
Sep 06, 2005 23.75 24.10 23.40 23.73 790,630 +0.78(+3.42%)
Sep 02, 2005 23.65 23.67 22.91 22.95 421,846 -0.57(-2.42%)
Sep 01, 2005 23.36 23.93 23.35 23.52 691,757 +0.34(+1.45%)
Aug 31, 2005 22.06 23.23 22.06 23.18 501,439 +1.07(+4.84%)
Aug 30, 2005 22.14 22.33 21.99 22.11 250,277 -0.06(-0.25%)
Aug 29, 2005 20.96 22.22 20.96 22.17 531,331 +0.65(+3.01%)
Aug 26, 2005 21.93 21.89 21.11 21.52 608,272 -0.40(-1.84%)
Aug 25, 2005 21.47 22.14 21.16 21.93 905,952 +1.01(+4.81%)
Aug 24, 2005 21.42 21.43 20.64 20.92 719,880 -0.50(-2.34%)
Aug 23, 2005 22.15 22.15 21.19 21.42 580,325 -0.73(-3.32%)
Aug 22, 2005 22.12 22.28 21.93 22.16 477,208 +0.28(+1.29%)
Aug 19, 2005 22.05 22.30 21.75 21.87 324,918 -0.03(-0.14%)
Aug 18, 2005 22.09 22.09 21.73 21.90 317,136 -0.39(-1.76%)
Aug 17, 2005 22.20 22.49 21.93 22.29 353,926 +0.00(+0.02%)
Aug 16, 2005 23.08 23.08 22.20 22.29 309,707 -0.74(-3.21%)
Aug 15, 2005 22.73 23.22 22.60 23.03 431,220 +0.30(+1.33%)
Aug 12, 2005 23.32 23.32 22.45 22.73 272,387 -0.59(-2.54%)
Aug 11, 2005 22.86 23.34 22.74 23.32 264,427 +0.46(+2.03%)
Aug 10, 2005 22.85 23.14 22.58 22.86 319,435 +0.15(+0.68%)
Aug 09, 2005 22.92 22.95 22.32 22.70 393,015 -0.07(-0.31%)
Aug 08, 2005 22.50 22.95 22.50 22.77 276,278 +0.32(+1.44%)
Aug 05, 2005 22.97 23.10 22.05 22.45 316,075 -0.49(-2.12%)
Aug 04, 2005 23.43 23.45 22.76 22.94 318,551 -0.54(-2.28%)
Aug 03, 2005 23.46 23.53 23.18 23.47 392,485 +0.08(+0.35%)
Aug 02, 2005 23.48 23.59 23.28 23.39 380,457 +0.17(+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.