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 (%)
Jul 31, 2007 39.71 39.94 38.20 38.21 785,913 -1.50(-3.78%)
Jul 30, 2007 38.38 40.04 38.30 39.71 716,460 +1.38(+3.61%)
Jul 27, 2007 39.35 39.62 38.29 38.33 773,178 -1.13(-2.86%)
Jul 26, 2007 41.39 41.61 38.77 39.46 1,003,822 -2.78(-6.59%)
Jul 25, 2007 42.91 43.06 41.40 42.24 504,682 -0.47(-1.11%)
Jul 24, 2007 44.10 44.14 42.49 42.72 502,324 -1.59(-3.60%)
Jul 23, 2007 44.95 44.96 44.10 44.31 302,927 -0.42(-0.93%)
Jul 20, 2007 46.19 46.19 43.95 44.73 639,225 -1.56(-3.37%)
Jul 19, 2007 46.60 47.08 46.24 46.29 539,349 -0.08(-0.18%)
Jul 18, 2007 45.93 46.48 45.72 46.37 456,572 +0.10(+0.22%)
Jul 17, 2007 45.57 46.77 45.56 46.27 784,969 +0.87(+1.92%)
Jul 16, 2007 45.80 46.22 45.30 45.40 605,972 -0.53(-1.16%)
Jul 13, 2007 45.75 45.95 45.29 45.93 408,698 +0.25(+0.56%)
Jul 12, 2007 44.21 45.76 44.01 45.68 840,508 +1.88(+4.30%)
Jul 11, 2007 42.28 44.09 42.28 43.79 685,684 +1.65(+3.92%)
Jul 10, 2007 42.49 42.83 42.06 42.14 397,024 -0.78(-1.82%)
Jul 09, 2007 42.87 43.35 42.85 42.92 411,174 +0.36(+0.84%)
Jul 06, 2007 42.40 42.78 42.14 42.56 330,284 +0.11(+0.26%)
Jul 05, 2007 42.37 42.75 42.17 42.45 292,550 +0.04(+0.10%)
Jul 03, 2007 42.22 42.53 42.14 42.41 198,335 +0.25(+0.60%)
Jul 02, 2007 41.62 42.41 41.62 42.16 498,079 +0.86(+2.07%)
Jun 29, 2007 41.42 42.06 41.25 41.30 334,411 +0.18(+0.43%)
Jun 28, 2007 40.96 41.78 40.88 41.12 347,853 +0.21(+0.52%)
Jun 27, 2007 40.27 41.08 39.55 40.91 759,028 +0.25(+0.60%)
Jun 26, 2007 41.32 41.45 40.66 40.66 587,931 -0.61(-1.48%)
Jun 25, 2007 41.93 42.28 41.15 41.27 470,132 -0.65(-1.56%)
Jun 22, 2007 42.15 42.37 41.60 41.93 556,801 -0.17(-0.40%)
Jun 21, 2007 41.67 42.15 40.99 42.10 342,075 +0.42(+1.02%)
Jun 20, 2007 42.32 42.70 41.63 41.67 534,633 -0.48(-1.15%)
Jun 19, 2007 41.86 42.40 41.43 42.16 436,408 +0.30(+0.71%)
Jun 18, 2007 42.40 42.44 41.64 41.86 373,913 -0.53(-1.24%)
Jun 15, 2007 42.66 42.85 42.18 42.39 526,143 +0.53(+1.26%)
Jun 14, 2007 41.22 42.38 41.22 41.86 635,451 +1.03(+2.51%)
Jun 13, 2007 39.65 41.11 39.55 40.83 709,267 +1.42(+3.59%)
Jun 12, 2007 39.77 40.03 39.18 39.42 580,856 -0.49(-1.23%)
Jun 11, 2007 40.04 40.14 39.39 39.91 454,921 -0.33(-0.82%)
Jun 08, 2007 40.05 40.53 39.58 40.24 519,558 +0.15(+0.38%)
Jun 07, 2007 40.89 41.22 39.97 40.09 720,351 -0.86(-2.09%)
Jun 06, 2007 41.17 41.27 40.36 40.94 553,028 -0.57(-1.37%)
Jun 05, 2007 41.09 41.89 40.88 41.51 553,490 -0.53(-1.25%)
Jun 04, 2007 41.77 42.25 41.50 42.04 477,443 -0.24(-0.56%)
Jun 01, 2007 40.71 42.53 40.66 42.28 983,069 +1.62(+3.98%)
May 31, 2007 40.95 41.34 40.17 40.66 1,408,170 -0.13(-0.31%)
May 30, 2007 40.22 40.78 40.03 40.78 555,150 +0.35(+0.86%)
May 29, 2007 40.24 40.87 40.15 40.44 400,090 +0.32(+0.80%)
May 25, 2007 39.82 40.49 39.76 40.11 393,958 +0.56(+1.42%)
May 24, 2007 40.48 40.81 39.42 39.55 440,771 -0.99(-2.45%)
May 23, 2007 40.66 41.50 40.50 40.55 346,438 +0.08(+0.21%)
May 22, 2007 40.82 41.00 40.16 40.46 464,001 -0.78(-1.89%)
May 21, 2007 41.67 41.81 40.19 41.24 652,903 -0.56(-1.34%)
May 18, 2007 40.04 41.93 40.02 41.80 864,681 +1.77(+4.43%)
May 17, 2007 41.84 41.58 40.02 40.03 1,306,015 -1.70(-4.08%)
May 16, 2007 39.77 41.84 40.63 41.73 2,166,951 +3.82(+10.09%)
May 15, 2007 37.52 38.31 37.14 37.91 425,324 +0.39(+1.04%)
May 14, 2007 37.90 38.16 37.29 37.52 191,496 -0.36(-0.96%)
May 11, 2007 37.35 38.15 37.31 37.88 166,851 +0.66(+1.78%)
May 10, 2007 37.95 38.03 37.08 37.22 274,981 -0.94(-2.47%)
May 09, 2007 37.30 38.35 37.13 38.16 320,850 +0.72(+1.93%)
May 08, 2007 37.78 37.79 37.09 37.44 277,575 -0.42(-1.10%)
May 07, 2007 38.16 38.23 37.58 37.86 223,805 +0.59(+1.57%)
May 04, 2007 37.42 37.43 37.02 37.27 203,877 +0.06(+0.16%)
May 03, 2007 36.97 37.42 36.41 37.21 286,301 +0.33(+0.90%)
May 02, 2007 36.35 37.16 36.31 36.88 275,806 +0.44(+1.21%)
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.