Quanex Building Products Corp (NY: NX )

24.84 USD -0.07 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 17.00 17.55 16.78 17.00 469,003 -0.13(-0.76%)
Apr 29, 2008 17.63 17.63 17.00 17.13 116,916 -0.62(-3.49%)
Apr 28, 2008 17.00 18.40 16.85 17.75 1,272,739 +0.82(+4.84%)
Apr 25, 2008 16.51 17.12 16.50 16.93 639,119 +1.91(+12.72%)
Apr 24, 2008 15.02 15.02 15.02 15.02 0 -39.15(-72.27%)
Apr 23, 2008 55.39 55.42 54.17 54.17 1,562,100 -1.10(-1.99%)
Apr 22, 2008 54.42 55.27 54.42 55.27 723,284 +0.65(+1.19%)
Apr 21, 2008 54.50 54.76 54.24 54.62 334,840 -0.39(-0.71%)
Apr 18, 2008 55.00 55.23 54.62 55.01 474,995 +0.31(+0.57%)
Apr 17, 2008 54.16 54.87 54.14 54.70 610,368 +0.14(+0.26%)
Apr 16, 2008 53.62 54.89 53.43 54.56 908,686 +1.26(+2.36%)
Apr 15, 2008 52.40 53.60 52.40 53.30 867,650 +1.16(+2.22%)
Apr 14, 2008 51.97 52.25 51.62 52.14 402,647 +0.17(+0.33%)
Apr 11, 2008 51.84 52.29 51.75 51.97 497,600 -0.23(-0.44%)
Apr 10, 2008 52.10 52.34 52.02 52.20 183,400 +0.14(+0.27%)
Apr 09, 2008 52.27 52.60 51.95 52.06 171,000 -0.34(-0.65%)
Apr 08, 2008 52.00 52.63 51.95 52.40 91,000 -0.07(-0.13%)
Apr 07, 2008 52.65 53.00 52.31 52.47 141,582 +0.03(+0.06%)
Apr 04, 2008 52.98 53.05 51.87 52.44 225,804 -0.76(-1.43%)
Apr 03, 2008 52.60 53.79 52.23 53.20 248,300 +0.23(+0.43%)
Apr 02, 2008 52.59 53.13 52.31 52.97 299,000 +0.51(+0.97%)
Apr 01, 2008 52.50 52.51 51.50 52.46 1,283,018 +0.72(+1.39%)
Mar 31, 2008 51.59 52.19 51.50 51.74 170,100 +0.14(+0.27%)
Mar 28, 2008 51.75 52.00 51.38 51.60 164,500 +0.00(+0.00%)
Mar 27, 2008 51.99 52.11 51.60 51.60 213,700 -0.32(-0.62%)
Mar 26, 2008 52.10 52.20 51.05 51.92 134,300 -0.18(-0.35%)
Mar 25, 2008 51.81 52.30 51.61 52.10 304,000 +0.50(+0.97%)
Mar 24, 2008 51.47 52.00 50.80 51.60 159,583 +0.23(+0.45%)
Mar 21, 2008 49.77 52.96 49.32 51.37 774,165 +0.00(+0.00%)
Mar 20, 2008 49.77 52.96 49.32 51.37 774,165 +2.33(+4.75%)
Mar 19, 2008 50.05 51.03 48.70 49.04 599,958 -0.90(-1.80%)
Mar 18, 2008 50.20 51.30 48.50 49.94 478,800 -0.10(-0.20%)
Mar 17, 2008 49.87 50.85 49.57 50.04 318,118 -0.83(-1.63%)
Mar 14, 2008 50.86 51.85 50.52 50.87 541,700 -0.47(-0.92%)
Mar 13, 2008 51.26 51.93 51.00 51.34 394,275 -0.57(-1.10%)
Mar 12, 2008 52.43 53.18 51.88 51.91 244,711 -0.35(-0.67%)
Mar 11, 2008 52.08 52.40 51.27 52.26 385,936 +1.26(+2.47%)
Mar 10, 2008 52.18 52.18 51.00 51.00 443,625 -1.10(-2.11%)
Mar 07, 2008 51.55 52.78 51.41 52.10 237,200 +0.41(+0.79%)
Mar 06, 2008 51.70 51.97 51.47 51.69 347,713 -0.19(-0.37%)
Mar 05, 2008 52.25 52.34 51.35 51.88 301,358 -0.20(-0.38%)
Mar 04, 2008 51.68 52.77 51.00 52.08 380,682 -0.25(-0.48%)
Mar 03, 2008 50.86 52.54 50.80 52.33 479,907 +0.88(+1.71%)
Feb 29, 2008 51.35 52.20 51.19 51.45 638,142 -1.40(-2.65%)
Feb 28, 2008 53.83 53.83 52.62 52.85 259,200 -1.12(-2.08%)
Feb 27, 2008 53.01 54.09 52.62 53.97 277,350 +0.47(+0.88%)
Feb 26, 2008 52.20 54.06 52.10 53.50 369,100 +0.85(+1.61%)
Feb 25, 2008 52.71 53.00 51.67 52.65 202,200 +0.06(+0.11%)
Feb 22, 2008 52.62 52.95 51.97 52.59 334,764 -0.03(-0.06%)
Feb 21, 2008 52.99 53.00 52.30 52.62 228,934 -0.38(-0.72%)
Feb 20, 2008 52.09 53.06 52.09 53.00 182,065 +0.44(+0.84%)
Feb 19, 2008 53.46 53.46 52.36 52.56 180,324 -0.30(-0.57%)
Feb 18, 2008 52.79 53.15 52.25 52.86 0 +0.00(+0.00%)
Feb 15, 2008 52.79 53.15 52.25 52.86 212,253 -0.41(-0.77%)
Feb 14, 2008 53.22 53.62 52.50 53.27 309,934 +0.06(+0.11%)
Feb 13, 2008 52.92 53.21 51.89 53.21 232,723 +0.90(+1.72%)
Feb 12, 2008 52.48 52.95 51.82 52.31 154,293 +0.18(+0.35%)
Feb 11, 2008 52.24 52.97 51.80 52.13 205,918 +0.01(+0.02%)
Feb 08, 2008 52.59 52.82 51.67 52.12 190,937 -0.54(-1.03%)
Feb 07, 2008 51.14 52.95 50.85 52.66 375,463 +1.16(+2.25%)
Feb 06, 2008 52.40 52.85 51.26 51.50 214,700 -0.44(-0.85%)
Feb 05, 2008 51.78 53.37 51.56 51.94 298,000 -0.80(-1.52%)
Feb 04, 2008 52.87 53.36 52.44 52.74 218,394 -0.17(-0.32%)
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.