Quanex Building Products Corp (NY: NX )

22.18 USD -0.65 (-2.85%)
Streaming Delayed Price Updated: 12:09 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2005 35.47 35.65 34.93 35.51 147,500 +0.17(+0.49%)
Jun 30, 2005 35.57 36.07 35.13 35.34 265,500 -0.23(-0.64%)
Jun 29, 2005 35.27 35.63 35.14 35.57 237,100 +0.13(+0.38%)
Jun 28, 2005 34.40 35.58 34.30 35.43 327,900 +1.60(+4.73%)
Jun 27, 2005 32.40 33.99 32.40 33.83 457,200 +1.23(+3.78%)
Jun 24, 2005 33.05 33.17 32.41 32.60 480,100 -0.52(-1.57%)
Jun 23, 2005 34.13 34.17 32.99 33.12 898,900 -1.01(-2.97%)
Jun 22, 2005 34.37 34.67 33.97 34.13 259,400 +0.07(+0.20%)
Jun 21, 2005 34.53 34.54 33.80 34.07 278,900 -0.49(-1.41%)
Jun 20, 2005 35.46 35.47 34.46 34.55 251,200 -0.91(-2.58%)
Jun 17, 2005 35.67 36.11 35.18 35.47 279,000 +0.13(+0.38%)
Jun 16, 2005 35.33 35.64 34.97 35.33 207,700 +0.48(+1.38%)
Jun 15, 2005 34.39 34.87 34.11 34.85 375,800 +0.37(+1.06%)
Jun 14, 2005 34.63 34.67 34.31 34.49 146,100 +0.02(+0.06%)
Jun 13, 2005 33.67 34.77 33.60 34.47 244,300 +0.52(+1.53%)
Jun 10, 2005 33.81 34.17 33.43 33.95 289,800 +0.07(+0.20%)
Jun 09, 2005 34.18 34.20 33.48 33.88 203,600 -0.35(-1.03%)
Jun 08, 2005 34.03 35.02 34.03 34.23 259,700 -0.01(-0.04%)
Jun 07, 2005 34.11 34.70 33.87 34.25 278,800 +0.22(+0.65%)
Jun 06, 2005 34.35 34.62 33.41 34.03 393,600 -0.18(-0.53%)
Jun 03, 2005 34.70 35.16 34.08 34.21 321,400 -0.66(-1.89%)
Jun 02, 2005 34.37 35.09 34.13 34.87 420,400 +0.50(+1.45%)
Jun 01, 2005 34.59 34.95 33.99 34.37 267,800 -0.23(-0.66%)
May 31, 2005 33.17 34.71 32.93 34.59 431,900 +1.39(+4.20%)
May 27, 2005 34.19 34.67 33.00 33.20 403,000 -0.90(-2.64%)
May 26, 2005 33.67 34.63 33.35 34.10 553,600 +1.26(+3.84%)
May 25, 2005 33.06 33.06 32.17 32.84 184,000 -0.30(-0.91%)
May 24, 2005 33.20 33.29 32.83 33.14 223,500 -0.06(-0.18%)
May 23, 2005 32.87 33.60 32.85 33.20 347,900 +0.00(+0.00%)
May 20, 2005 33.82 33.82 33.07 33.20 171,300 -0.58(-1.72%)
May 19, 2005 33.91 34.11 33.53 33.78 599,800 -0.25(-0.73%)
May 18, 2005 32.92 34.47 32.92 34.03 327,600 +1.41(+4.31%)
May 17, 2005 31.99 32.65 31.75 32.62 185,800 +0.52(+1.62%)
May 16, 2005 30.87 32.10 30.87 32.10 252,400 +0.92(+2.95%)
May 13, 2005 32.00 32.33 30.87 31.18 267,900 -0.83(-2.58%)
May 12, 2005 33.27 33.33 31.64 32.01 347,800 -1.26(-3.79%)
May 11, 2005 33.67 33.92 32.73 33.27 318,000 -0.32(-0.95%)
May 10, 2005 34.43 34.43 33.53 33.59 220,600 -0.84(-2.44%)
May 09, 2005 34.43 34.73 34.13 34.43 260,500 +0.06(+0.17%)
May 06, 2005 34.22 34.85 34.22 34.37 227,000 +0.41(+1.22%)
May 05, 2005 34.43 35.15 33.53 33.95 309,200 -0.59(-1.72%)
May 04, 2005 33.93 34.55 33.71 34.55 341,000 +0.75(+2.23%)
May 03, 2005 33.77 34.35 33.43 33.79 483,100 +0.02(+0.06%)
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.