Quanex Building Products Corp (NY: NX )

22.11 USD UNCHANGED
Streaming Delayed Price Updated: 12:51 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 44.01 45.14 43.41 44.15 654,000 +0.14(+0.32%)
Sep 29, 2005 41.50 44.20 41.12 44.01 1,316,700 +2.66(+6.43%)
Sep 28, 2005 41.35 42.17 40.89 41.35 283,100 -0.26(-0.62%)
Sep 27, 2005 40.95 42.10 40.67 41.61 305,000 +0.65(+1.60%)
Sep 26, 2005 40.95 41.65 40.64 40.95 309,400 +0.13(+0.33%)
Sep 23, 2005 40.82 41.11 39.43 40.82 261,700 +0.91(+2.29%)
Sep 22, 2005 39.30 40.16 38.93 39.91 274,200 +0.77(+1.98%)
Sep 21, 2005 39.65 39.79 38.60 39.13 388,900 -0.58(-1.46%)
Sep 20, 2005 41.45 42.17 39.61 39.71 422,200 -1.27(-3.11%)
Sep 19, 2005 41.45 41.93 40.62 40.99 211,100 -0.29(-0.71%)
Sep 16, 2005 41.39 41.50 40.67 41.28 394,700 +0.22(+0.54%)
Sep 15, 2005 41.50 41.60 40.83 41.06 201,000 -0.27(-0.66%)
Sep 14, 2005 41.30 41.79 41.10 41.33 131,100 +0.20(+0.49%)
Sep 13, 2005 41.97 42.00 41.09 41.13 210,700 -0.90(-2.14%)
Sep 12, 2005 42.25 42.52 41.75 42.03 202,100 -0.19(-0.46%)
Sep 09, 2005 42.00 42.45 42.00 42.23 305,500 +0.23(+0.56%)
Sep 08, 2005 42.00 42.00 41.21 41.99 257,200 +0.03(+0.08%)
Sep 07, 2005 42.40 42.57 41.85 41.96 217,800 -0.02(-0.05%)
Sep 06, 2005 42.00 42.63 41.39 41.98 447,000 +1.39(+3.42%)
Sep 02, 2005 41.83 41.87 40.51 40.59 238,500 -1.01(-2.42%)
Sep 01, 2005 41.31 42.33 41.30 41.60 391,100 +0.59(+1.45%)
Aug 31, 2005 39.03 41.09 39.03 41.01 283,500 +1.89(+4.84%)
Aug 30, 2005 39.17 39.49 38.89 39.11 141,500 -0.10(-0.26%)
Aug 29, 2005 37.07 39.31 37.07 39.21 300,400 +1.15(+3.01%)
Aug 26, 2005 38.79 38.72 37.34 38.07 343,900 -0.71(-1.84%)
Aug 25, 2005 37.97 39.16 37.43 38.78 512,200 +1.78(+4.81%)
Aug 24, 2005 37.89 37.90 36.50 37.00 407,000 -0.89(-2.34%)
Aug 23, 2005 39.18 39.18 37.49 37.89 328,100 -1.30(-3.32%)
Aug 22, 2005 39.13 39.40 38.79 39.19 269,800 +0.50(+1.29%)
Aug 19, 2005 39.01 39.44 38.47 38.69 183,700 -0.05(-0.14%)
Aug 18, 2005 39.07 39.07 38.43 38.74 179,300 -0.69(-1.76%)
Aug 17, 2005 39.27 39.77 38.79 39.43 200,100 +0.01(+0.02%)
Aug 16, 2005 40.83 40.83 39.27 39.43 175,100 -1.31(-3.21%)
Aug 15, 2005 40.21 41.07 39.97 40.73 243,800 +0.53(+1.33%)
Aug 12, 2005 41.25 41.25 39.70 40.20 154,000 -1.05(-2.54%)
Aug 11, 2005 40.43 41.29 40.22 41.25 149,500 +0.82(+2.03%)
Aug 10, 2005 40.42 40.92 39.95 40.43 180,600 +0.27(+0.68%)
Aug 09, 2005 40.53 40.60 39.47 40.15 222,200 -0.13(-0.31%)
Aug 08, 2005 39.79 40.60 39.79 40.28 156,200 +0.57(+1.44%)
Aug 05, 2005 40.62 40.87 39.00 39.71 178,700 -0.86(-2.12%)
Aug 04, 2005 41.45 41.48 40.25 40.57 180,100 -0.95(-2.28%)
Aug 03, 2005 41.50 41.62 41.01 41.51 221,900 +0.15(+0.35%)
Aug 02, 2005 41.53 41.73 41.18 41.37 215,100 +0.29(+0.71%)
Aug 01, 2005 40.70 41.55 40.48 41.07 214,000 +0.41(+1.00%)
Jul 29, 2005 40.62 41.05 40.21 40.67 171,500 -0.43(-1.04%)
Jul 28, 2005 39.95 41.33 39.95 41.09 304,500 +0.98(+2.44%)
Jul 27, 2005 40.20 40.39 39.33 40.11 180,700 -0.12(-0.30%)
Jul 26, 2005 39.67 40.52 39.34 40.23 209,000 +0.67(+1.68%)
Jul 25, 2005 40.93 40.94 39.47 39.57 193,500 -1.10(-2.70%)
Jul 22, 2005 39.97 40.87 39.80 40.67 243,400 +0.97(+2.44%)
Jul 21, 2005 39.59 40.95 39.14 39.70 445,900 -0.03(-0.07%)
Jul 20, 2005 38.36 39.94 38.36 39.73 257,500 +0.81(+2.07%)
Jul 19, 2005 37.67 38.99 37.53 38.92 193,800 +1.63(+4.36%)
Jul 18, 2005 37.63 38.18 37.27 37.29 133,800 -0.34(-0.90%)
Jul 15, 2005 37.14 37.80 37.13 37.63 139,500 +0.34(+0.91%)
Jul 14, 2005 37.83 38.16 37.03 37.29 222,000 -0.67(-1.77%)
Jul 13, 2005 38.13 38.40 37.70 37.97 196,800 -0.23(-0.59%)
Jul 12, 2005 38.32 38.51 37.88 38.19 305,700 +0.31(+0.83%)
Jul 11, 2005 37.07 37.99 37.04 37.88 351,600 +0.89(+2.42%)
Jul 08, 2005 36.70 37.10 36.63 36.99 250,300 +0.29(+0.78%)
Jul 07, 2005 36.20 36.91 35.73 36.70 376,300 +0.44(+1.21%)
Jul 06, 2005 36.60 36.60 36.05 36.26 338,700 -0.12(-0.33%)
Jul 05, 2005 35.57 36.46 35.37 36.38 283,400 +0.87(+2.44%)
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.