Quanex Building Products Corp (NY: NX )

23.85 -0.12 (-0.50%)
Streaming Delayed Price Updated: 10:34 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 31.14 31.64 30.80 31.30 361,515 -0.25(-0.79%)
Jul 28, 2006 30.96 31.63 30.49 31.55 628,071 +0.91(+2.98%)
Jul 27, 2006 31.74 32.12 30.64 30.64 604,187 -0.72(-2.28%)
Jul 26, 2006 31.65 31.84 30.64 31.35 447,778 -0.49(-1.54%)
Jul 25, 2006 31.35 32.23 30.95 31.84 418,675 +1.02(+3.30%)
Jul 24, 2006 30.29 31.36 30.21 30.83 591,897 +0.54(+1.79%)
Jul 21, 2006 30.57 30.76 29.16 30.28 1,234,925 -0.28(-0.93%)
Jul 20, 2006 35.12 35.98 30.53 30.57 1,518,642 -4.61(-13.09%)
Jul 19, 2006 33.43 35.54 33.53 35.17 559,548 +1.75(+5.24%)
Jul 18, 2006 33.55 33.98 32.63 33.42 459,256 +0.03(+0.08%)
Jul 17, 2006 34.48 34.65 33.17 33.40 467,372 -1.27(-3.66%)
Jul 14, 2006 34.46 34.93 34.32 34.66 557,345 +0.28(+0.80%)
Jul 13, 2006 35.10 35.10 34.16 34.39 559,200 -0.87(-2.47%)
Jul 12, 2006 36.03 36.64 35.11 35.26 413,922 -0.98(-2.71%)
Jul 11, 2006 36.16 36.24 35.16 36.24 314,673 +0.00(+0.00%)
Jul 10, 2006 36.03 36.49 35.54 36.24 433,748 +0.41(+1.16%)
Jul 07, 2006 36.22 36.66 35.67 35.83 310,035 -0.39(-1.07%)
Jul 06, 2006 36.83 37.29 35.97 36.22 386,211 -0.49(-1.34%)
Jul 05, 2006 37.52 37.52 36.00 36.71 461,111 -0.64(-1.71%)
Jul 03, 2006 37.16 37.35 36.92 37.35 223,309 +0.20(+0.53%)
Jun 30, 2006 37.43 37.48 36.27 37.15 626,448 -0.09(-0.23%)
Jun 29, 2006 35.71 37.28 35.40 37.23 545,635 +1.76(+4.96%)
Jun 28, 2006 34.50 35.56 34.49 35.47 785,060 +1.08(+3.13%)
Jun 27, 2006 35.28 35.71 34.26 34.40 596,650 -0.71(-2.01%)
Jun 26, 2006 34.50 35.19 34.50 35.10 566,157 +0.69(+2.01%)
Jun 23, 2006 33.81 35.11 33.77 34.41 654,855 +0.22(+0.66%)
Jun 22, 2006 34.15 34.38 33.12 34.19 832,598 -0.16(-0.45%)
Jun 21, 2006 32.77 34.58 32.65 34.34 943,557 +2.83(+8.98%)
Jun 20, 2006 31.78 32.77 31.27 31.52 640,593 -0.46(-1.43%)
Jun 19, 2006 33.02 33.12 31.58 31.97 889,758 -0.83(-2.52%)
Jun 16, 2006 33.14 33.33 32.09 32.80 1,074,922 -0.34(-1.02%)
Jun 15, 2006 31.38 33.47 31.38 33.14 589,810 +2.19(+7.08%)
Jun 14, 2006 30.25 31.14 30.12 30.95 566,969 +0.56(+1.84%)
Jun 13, 2006 30.89 31.87 29.86 30.39 1,003,732 -0.60(-1.95%)
Jun 12, 2006 32.66 32.76 30.89 30.99 780,886 -1.78(-5.42%)
Jun 09, 2006 33.05 33.64 32.27 32.77 1,369,073 +0.01(+0.03%)
Jun 08, 2006 32.40 32.86 30.84 32.76 664,478 +0.35(+1.09%)
Jun 07, 2006 33.52 33.98 32.33 32.40 538,678 -1.10(-3.29%)
Jun 06, 2006 33.86 34.08 32.86 33.51 881,874 -0.33(-0.97%)
Jun 05, 2006 34.94 34.99 33.55 33.84 1,225,302 -1.10(-3.16%)
Jun 02, 2006 35.00 35.43 33.74 34.94 689,058 +0.03(+0.10%)
Jun 01, 2006 33.90 35.17 33.66 34.90 703,899 +0.99(+2.92%)
May 31, 2006 33.43 34.65 33.40 33.91 742,393 +0.66(+1.97%)
May 30, 2006 35.28 35.33 33.21 33.26 621,810 -1.88(-5.35%)
May 26, 2006 34.33 35.44 34.13 35.14 430,850 +1.06(+3.11%)
May 25, 2006 33.98 34.48 33.26 34.08 1,322,000 +0.49(+1.46%)
May 24, 2006 33.27 34.37 32.64 33.59 937,412 +0.30(+0.91%)
May 23, 2006 34.28 35.07 33.21 33.28 961,644 -0.23(-0.69%)
May 22, 2006 34.57 34.57 32.84 33.52 1,105,415 -1.05(-3.04%)
May 19, 2006 34.29 35.18 33.67 34.57 493,344 +0.28(+0.83%)
May 18, 2006 35.01 35.80 34.22 34.28 624,129 -0.56(-1.61%)
May 17, 2006 35.80 36.49 34.50 34.84 548,649 -1.17(-3.26%)
May 16, 2006 36.11 36.75 35.40 36.02 513,286 -0.18(-0.50%)
May 15, 2006 36.48 36.59 35.20 36.20 707,841 -0.36(-0.99%)
May 12, 2006 36.91 37.24 36.26 36.56 702,740 -0.41(-1.12%)
May 11, 2006 38.47 38.54 36.87 36.97 720,363 -1.08(-2.83%)
May 10, 2006 38.57 38.57 37.61 38.05 470,851 -0.52(-1.34%)
May 09, 2006 38.64 38.73 38.24 38.57 342,036 +0.40(+1.04%)
May 08, 2006 38.29 38.31 37.62 38.17 543,780 +0.68(+1.82%)
May 05, 2006 37.52 37.83 37.17 37.49 315,949 +0.12(+0.32%)
May 04, 2006 37.18 37.91 37.09 37.37 413,690 +0.19(+0.51%)
May 03, 2006 36.91 37.60 36.47 37.18 296,934 -0.08(-0.21%)
May 02, 2006 37.69 38.02 36.65 37.26 457,401 -0.26(-0.69%)
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.