Quanex Building Products Corp (NY: NX )

20.98 USD -0.20 (-0.94%)
Streaming Delayed Price Updated: 2:19 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 42.89 42.93 41.38 41.38 319,500 -1.51(-3.51%)
Feb 27, 2006 43.67 43.72 42.88 42.89 317,100 -0.62(-1.43%)
Feb 24, 2006 42.17 45.57 42.17 43.51 968,800 +2.29(+5.56%)
Feb 23, 2006 42.13 42.27 41.09 41.21 240,500 -0.72(-1.72%)
Feb 22, 2006 42.50 42.57 41.70 41.93 240,700 -0.57(-1.35%)
Feb 21, 2006 41.50 42.63 41.50 42.51 349,900 +0.97(+2.34%)
Feb 17, 2006 41.10 41.73 40.27 41.53 291,600 +0.60(+1.47%)
Feb 16, 2006 39.35 41.11 39.35 40.93 377,500 +1.63(+4.14%)
Feb 15, 2006 40.00 40.64 38.93 39.31 319,900 -0.86(-2.14%)
Feb 14, 2006 38.83 40.54 38.70 40.17 213,600 +1.33(+3.43%)
Feb 13, 2006 39.99 40.00 38.25 38.83 332,500 -1.13(-2.84%)
Feb 10, 2006 38.97 40.11 38.22 39.97 257,900 +0.61(+1.56%)
Feb 09, 2006 40.70 41.18 39.23 39.35 225,900 -1.25(-3.07%)
Feb 08, 2006 40.43 40.80 39.57 40.60 258,400 +0.33(+0.83%)
Feb 07, 2006 41.50 41.50 39.88 40.27 437,000 -1.52(-3.64%)
Feb 06, 2006 40.79 41.91 40.45 41.79 314,800 +1.00(+2.45%)
Feb 03, 2006 39.93 41.67 39.70 40.79 377,300 +0.91(+2.29%)
Feb 02, 2006 40.80 41.29 39.19 39.87 331,200 -0.65(-1.60%)
Feb 01, 2006 41.13 41.15 40.13 40.52 304,200 -0.89(-2.14%)
Jan 31, 2006 41.13 42.17 40.73 41.41 342,600 +0.27(+0.66%)
Jan 30, 2006 41.30 41.69 40.73 41.13 403,900 -0.53(-1.28%)
Jan 27, 2006 40.77 41.99 40.77 41.67 369,000 +1.10(+2.71%)
Jan 26, 2006 40.20 40.63 39.66 40.57 264,100 +0.57(+1.42%)
Jan 25, 2006 40.53 40.63 39.49 40.00 299,400 -0.39(-0.97%)
Jan 24, 2006 39.37 40.49 39.26 40.39 333,100 +1.41(+3.61%)
Jan 23, 2006 38.70 39.03 38.20 38.99 309,400 +0.17(+0.43%)
Jan 20, 2006 40.34 40.39 38.77 38.82 257,700 -1.35(-3.37%)
Jan 19, 2006 39.50 40.33 39.50 40.17 302,300 +0.69(+1.74%)
Jan 18, 2006 39.50 39.93 38.85 39.49 340,600 -0.19(-0.49%)
Jan 17, 2006 37.87 40.60 37.87 39.68 1,053,100 +3.81(+10.63%)
Jan 13, 2006 36.03 36.44 35.86 35.87 282,200 -0.25(-0.70%)
Jan 12, 2006 36.07 36.63 35.89 36.12 292,200 -0.05(-0.13%)
Jan 11, 2006 36.70 37.07 35.81 36.17 232,700 -0.67(-1.81%)
Jan 10, 2006 35.53 37.13 35.24 36.83 238,800 +0.87(+2.41%)
Jan 09, 2006 35.73 36.28 35.56 35.97 197,700 +0.23(+0.65%)
Jan 06, 2006 35.84 36.11 35.27 35.73 281,700 +0.52(+1.48%)
Jan 05, 2006 35.83 35.93 35.17 35.21 277,100 -0.45(-1.27%)
Jan 04, 2006 35.83 36.03 35.37 35.67 413,000 -0.23(-0.65%)
Jan 03, 2006 35.50 36.22 34.77 35.90 687,600 +2.59(+7.76%)
Dec 30, 2005 33.95 34.17 33.29 33.31 520,900 -0.64(-1.88%)
Dec 29, 2005 33.70 34.05 33.38 33.95 292,300 +0.38(+1.13%)
Dec 28, 2005 33.37 33.73 33.23 33.57 299,600 +0.34(+1.02%)
Dec 27, 2005 33.33 33.42 33.00 33.23 438,400 +0.00(+0.00%)
Dec 23, 2005 33.33 33.60 33.01 33.23 149,600 -0.03(-0.10%)
Dec 22, 2005 33.13 33.41 33.05 33.27 214,000 +0.23(+0.71%)
Dec 21, 2005 32.97 33.40 32.93 33.03 257,200 +0.20(+0.61%)
Dec 20, 2005 32.53 33.31 32.53 32.83 636,200 +0.33(+1.03%)
Dec 19, 2005 33.40 33.63 32.41 32.50 694,400 -0.87(-2.60%)
Dec 16, 2005 33.89 34.11 33.37 33.37 470,000 -0.61(-1.80%)
Dec 15, 2005 34.23 34.48 33.82 33.98 325,700 -0.35(-1.03%)
Dec 14, 2005 34.50 34.73 34.27 34.33 222,300 -0.21(-0.62%)
Dec 13, 2005 34.75 34.85 34.30 34.55 439,400 -0.41(-1.18%)
Dec 12, 2005 35.43 35.75 34.81 34.96 443,600 -0.22(-0.63%)
Dec 09, 2005 36.39 36.39 35.10 35.18 497,000 -1.04(-2.87%)
Dec 08, 2005 35.87 36.42 35.17 36.22 336,600 +0.15(+0.41%)
Dec 07, 2005 37.07 37.22 35.80 36.07 364,700 -0.86(-2.33%)
Dec 06, 2005 37.36 37.53 36.82 36.93 725,500 -0.43(-1.14%)
Dec 05, 2005 37.07 37.53 36.27 37.36 926,200 +0.93(+2.54%)
Dec 02, 2005 40.83 40.83 35.87 36.43 2,054,700 -4.51(-11.02%)
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.