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, 2007 35.22 35.24 34.47 34.97 707,352 -0.25(-0.70%)
Oct 30, 2007 35.66 35.74 34.57 35.21 891,111 -0.62(-1.73%)
Oct 29, 2007 37.25 37.68 35.83 35.83 820,905 -1.42(-3.81%)
Oct 26, 2007 36.75 37.46 36.66 37.25 430,772 +1.04(+2.88%)
Oct 25, 2007 36.74 36.99 35.48 36.21 531,839 -0.16(-0.44%)
Oct 24, 2007 36.61 37.25 35.79 36.37 531,957 -0.59(-1.59%)
Oct 23, 2007 37.06 37.35 36.44 36.95 396,847 +0.48(+1.30%)
Oct 22, 2007 36.05 36.97 35.29 36.48 579,428 -0.30(-0.81%)
Oct 19, 2007 38.44 38.44 36.78 36.78 584,611 -1.77(-4.58%)
Oct 18, 2007 38.13 38.83 37.68 38.54 386,717 +0.34(+0.89%)
Oct 17, 2007 37.79 38.75 37.62 38.20 418,404 +0.59(+1.56%)
Oct 16, 2007 37.65 37.91 37.14 37.62 389,426 -0.21(-0.56%)
Oct 15, 2007 39.09 39.13 37.69 37.83 600,395 -1.39(-3.55%)
Oct 12, 2007 38.21 39.22 37.84 39.22 369,166 +0.81(+2.10%)
Oct 11, 2007 39.40 40.36 38.20 38.41 510,518 -0.87(-2.20%)
Oct 10, 2007 39.31 39.54 38.85 39.28 227,342 -0.08(-0.22%)
Oct 09, 2007 39.14 39.49 38.58 39.37 340,660 +0.37(+0.96%)
Oct 08, 2007 39.34 39.64 38.77 38.99 402,148 -0.51(-1.29%)
Oct 05, 2007 38.92 39.70 38.32 39.50 676,726 +1.04(+2.72%)
Oct 04, 2007 39.08 39.08 38.24 38.46 359,978 -0.50(-1.29%)
Oct 03, 2007 39.75 39.76 38.59 38.96 451,975 -1.10(-2.73%)
Oct 02, 2007 40.08 40.35 39.52 40.05 403,679 -0.03(-0.08%)
Oct 01, 2007 40.15 40.77 39.99 40.09 481,423 +0.20(+0.51%)
Sep 28, 2007 40.66 40.98 39.82 39.88 398,025 -0.88(-2.17%)
Sep 27, 2007 40.55 40.77 40.01 40.77 208,377 +0.33(+0.82%)
Sep 26, 2007 39.62 40.86 39.56 40.44 435,366 +1.15(+2.92%)
Sep 25, 2007 39.12 39.48 38.92 39.29 469,880 -0.16(-0.41%)
Sep 24, 2007 40.33 40.42 39.09 39.45 409,216 -1.11(-2.74%)
Sep 21, 2007 39.82 40.57 39.39 40.56 550,804 +1.12(+2.84%)
Sep 20, 2007 38.62 40.03 38.52 39.44 579,075 +1.04(+2.72%)
Sep 19, 2007 38.37 39.45 37.46 38.40 772,139 +0.35(+0.91%)
Sep 18, 2007 36.02 38.46 35.89 38.05 567,177 +2.29(+6.41%)
Sep 17, 2007 35.91 36.22 35.36 35.76 768,369 -0.25(-0.71%)
Sep 14, 2007 35.10 36.28 34.82 36.01 449,737 +0.91(+2.59%)
Sep 13, 2007 35.38 35.78 35.10 35.10 346,667 -0.03(-0.07%)
Sep 12, 2007 35.27 35.59 34.26 35.13 396,612 -0.47(-1.31%)
Sep 11, 2007 34.67 35.80 34.80 35.60 478,832 +0.93(+2.67%)
Sep 10, 2007 34.93 35.24 32.79 34.67 1,194,901 -0.03(-0.10%)
Sep 07, 2007 35.74 35.74 34.39 34.70 627,488 -1.25(-3.47%)
Sep 06, 2007 36.72 36.95 35.48 35.95 546,563 -0.76(-2.08%)
Sep 05, 2007 36.63 37.01 36.27 36.72 524,536 -0.08(-0.21%)
Sep 04, 2007 36.63 37.25 36.33 36.79 493,203 +0.03(+0.07%)
Aug 31, 2007 36.16 37.02 35.78 36.77 489,080 +1.05(+2.95%)
Aug 30, 2007 36.76 36.93 35.57 35.71 668,834 -1.04(-2.84%)
Aug 29, 2007 36.29 37.14 35.89 36.76 481,423 +0.96(+2.68%)
Aug 28, 2007 36.08 36.24 34.67 35.80 789,572 -0.43(-1.20%)
Aug 27, 2007 37.34 37.34 36.08 36.23 457,158 -1.30(-3.46%)
Aug 24, 2007 36.44 37.56 36.08 37.53 551,275 +1.18(+3.25%)
Aug 23, 2007 36.22 36.97 35.83 36.35 518,293 +0.14(+0.37%)
Aug 22, 2007 35.49 36.37 35.22 36.22 446,792 +0.95(+2.70%)
Aug 21, 2007 35.26 35.94 34.85 35.27 499,681 +0.01(+0.02%)
Aug 20, 2007 34.85 35.35 34.08 35.26 386,953 +0.53(+1.54%)
Aug 17, 2007 34.32 35.23 33.83 34.72 968,266 +1.56(+4.71%)
Aug 16, 2007 33.96 33.53 30.96 33.16 1,408,344 -0.80(-2.35%)
Aug 15, 2007 34.30 34.81 33.58 33.96 635,380 -0.26(-0.77%)
Aug 14, 2007 34.72 34.97 34.08 34.22 664,829 -0.26(-0.76%)
Aug 13, 2007 33.77 35.91 34.30 34.48 825,735 +0.71(+2.11%)
Aug 10, 2007 33.07 33.86 31.56 33.77 1,832,873 +0.26(+0.79%)
Aug 09, 2007 34.96 34.31 32.51 33.51 1,532,145 -1.45(-4.15%)
Aug 08, 2007 35.46 35.94 33.11 34.96 1,405,399 -0.14(-0.39%)
Aug 07, 2007 35.55 36.51 34.56 35.10 1,113,152 -0.45(-1.27%)
Aug 06, 2007 34.25 35.55 33.26 35.55 1,160,034 +0.84(+2.42%)
Aug 03, 2007 35.11 37.37 34.63 34.70 814,073 -2.67(-7.13%)
Aug 02, 2007 37.03 37.55 36.80 37.37 504,747 +0.49(+1.33%)
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.