Quanex Building Products Corp (NY: NX )

28.43 +0.14 (+0.51%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 36.26 36.79 35.69 35.73 425,222 -0.55(-1.51%)
Apr 27, 2007 36.04 36.51 35.92 36.28 453,522 +0.09(+0.25%)
Apr 26, 2007 36.40 36.56 35.91 36.19 363,684 -0.29(-0.80%)
Apr 25, 2007 36.50 36.84 36.29 36.48 265,176 +0.32(+0.87%)
Apr 24, 2007 36.40 36.40 35.60 36.16 486,759 -0.23(-0.64%)
Apr 23, 2007 36.50 37.36 36.35 36.40 375,847 -0.22(-0.59%)
Apr 20, 2007 36.33 37.00 36.04 36.61 362,360 +0.90(+2.51%)
Apr 19, 2007 35.32 35.76 34.88 35.72 381,266 +0.19(+0.54%)
Apr 18, 2007 35.83 35.83 35.37 35.52 301,304 -0.51(-1.43%)
Apr 17, 2007 36.70 36.70 35.94 36.04 320,452 -0.65(-1.77%)
Apr 16, 2007 36.19 36.82 36.09 36.69 235,672 +0.71(+1.96%)
Apr 13, 2007 35.82 36.04 35.58 35.98 473,151 +0.17(+0.46%)
Apr 12, 2007 35.22 35.90 35.06 35.81 347,547 +0.61(+1.72%)
Apr 11, 2007 35.59 35.67 34.95 35.21 340,804 -0.32(-0.91%)
Apr 10, 2007 35.61 35.71 35.44 35.53 254,579 -0.12(-0.33%)
Apr 09, 2007 35.86 35.95 35.62 35.65 246,149 -0.07(-0.19%)
Apr 05, 2007 35.71 35.91 35.57 35.72 175,941 -0.02(-0.05%)
Apr 04, 2007 35.55 35.86 35.20 35.73 254,940 +0.10(+0.28%)
Apr 03, 2007 36.06 36.24 35.58 35.63 312,504 -0.41(-1.13%)
Apr 02, 2007 35.13 36.10 34.99 36.04 582,136 +0.87(+2.48%)
Mar 30, 2007 35.63 36.15 35.08 35.17 502,535 -0.48(-1.35%)
Mar 29, 2007 34.83 35.67 34.83 35.65 660,051 +1.12(+3.25%)
Mar 28, 2007 34.47 34.88 34.12 34.53 581,173 -0.24(-0.69%)
Mar 27, 2007 34.79 34.88 34.46 34.77 304,917 -0.06(-0.17%)
Mar 26, 2007 35.23 35.53 34.56 34.83 535,411 -0.47(-1.34%)
Mar 23, 2007 35.23 35.52 34.93 35.30 259,155 -0.02(-0.05%)
Mar 22, 2007 35.54 35.58 35.09 35.32 369,706 -0.08(-0.23%)
Mar 21, 2007 34.49 35.57 34.36 35.40 395,477 +1.05(+3.05%)
Mar 20, 2007 34.44 34.93 34.10 34.35 490,492 +0.01(+0.02%)
Mar 19, 2007 33.90 34.36 33.79 34.34 357,904 +0.65(+1.92%)
Mar 16, 2007 34.14 34.32 33.43 33.70 490,011 -0.43(-1.27%)
Mar 15, 2007 33.90 34.49 33.66 34.13 404,870 +0.16(+0.46%)
Mar 14, 2007 33.26 34.08 33.02 33.97 734,233 +0.61(+1.84%)
Mar 13, 2007 34.88 34.87 33.21 33.36 552,030 -1.53(-4.38%)
Mar 12, 2007 34.76 35.67 34.08 34.88 835,511 -0.12(-0.36%)
Mar 09, 2007 34.67 35.14 34.43 35.01 451,715 +0.51(+1.47%)
Mar 08, 2007 34.50 35.11 33.92 34.50 1,040,355 +0.41(+1.19%)
Mar 07, 2007 33.41 34.63 33.32 34.10 773,974 +0.68(+2.04%)
Mar 06, 2007 32.68 33.55 32.55 33.41 622,238 +1.09(+3.36%)
Mar 05, 2007 31.97 32.97 31.59 32.33 850,564 +0.03(+0.10%)
Mar 02, 2007 32.76 33.20 32.03 32.29 618,866 -0.64(-1.94%)
Mar 01, 2007 31.97 33.36 31.55 32.93 760,060 +0.50(+1.54%)
Feb 28, 2007 32.88 33.09 32.33 32.44 1,046,858 -0.10(-0.31%)
Feb 27, 2007 32.80 32.80 32.14 32.53 1,122,003 -0.73(-2.20%)
Feb 26, 2007 32.98 33.42 32.98 33.27 555,918 +0.42(+1.26%)
Feb 23, 2007 33.12 33.37 32.73 32.85 316,718 -0.32(-0.95%)
Feb 22, 2007 33.22 33.46 32.93 33.17 381,628 -0.03(-0.10%)
Feb 21, 2007 33.12 33.61 33.01 33.20 636,087 -0.09(-0.27%)
Feb 20, 2007 32.63 33.41 32.37 33.29 557,449 +0.64(+1.96%)
Feb 16, 2007 33.17 33.17 32.29 32.65 430,641 -0.51(-1.55%)
Feb 15, 2007 32.69 33.22 32.56 33.17 453,401 +0.55(+1.68%)
Feb 14, 2007 32.50 33.07 32.39 32.62 341,147 +0.11(+0.33%)
Feb 13, 2007 32.05 32.56 31.99 32.51 529,144 +0.72(+2.27%)
Feb 12, 2007 31.80 32.14 31.55 31.79 313,067 -0.02(-0.05%)
Feb 09, 2007 32.37 32.41 31.38 31.80 458,820 -0.65(-2.00%)
Feb 08, 2007 32.62 32.63 32.14 32.45 349,233 -0.27(-0.84%)
Feb 07, 2007 32.93 33.22 32.52 32.73 394,152 -0.08(-0.25%)
Feb 06, 2007 32.05 32.90 31.96 32.81 437,987 +0.87(+2.73%)
Feb 05, 2007 32.23 32.43 31.76 31.94 467,852 -0.38(-1.18%)
Feb 02, 2007 32.64 32.67 32.08 32.32 313,828 -0.35(-1.07%)
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.