Quanex Building Products Corp (NY: NX )

38.52 -0.27 (-0.70%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 22.06 23.23 22.06 23.18 501,439 +1.07(+4.84%)
Aug 30, 2005 22.14 22.33 21.99 22.11 250,277 -0.06(-0.25%)
Aug 29, 2005 20.96 22.22 20.96 22.17 531,331 +0.65(+3.01%)
Aug 26, 2005 21.93 21.89 21.11 21.52 608,272 -0.40(-1.84%)
Aug 25, 2005 21.47 22.14 21.16 21.93 905,952 +1.01(+4.81%)
Aug 24, 2005 21.42 21.43 20.64 20.92 719,880 -0.50(-2.34%)
Aug 23, 2005 22.15 22.15 21.19 21.42 580,325 -0.73(-3.32%)
Aug 22, 2005 22.12 22.28 21.93 22.16 477,208 +0.28(+1.29%)
Aug 19, 2005 22.05 22.30 21.75 21.87 324,918 -0.03(-0.14%)
Aug 18, 2005 22.09 22.09 21.73 21.90 317,136 -0.39(-1.76%)
Aug 17, 2005 22.20 22.49 21.93 22.29 353,926 +0.00(+0.02%)
Aug 16, 2005 23.08 23.08 22.20 22.29 309,707 -0.74(-3.21%)
Aug 15, 2005 22.73 23.22 22.60 23.03 431,220 +0.30(+1.33%)
Aug 12, 2005 23.32 23.32 22.45 22.73 272,387 -0.59(-2.54%)
Aug 11, 2005 22.86 23.34 22.74 23.32 264,427 +0.46(+2.03%)
Aug 10, 2005 22.85 23.14 22.58 22.86 319,435 +0.15(+0.68%)
Aug 09, 2005 22.92 22.95 22.32 22.70 393,015 -0.07(-0.31%)
Aug 08, 2005 22.50 22.95 22.50 22.77 276,278 +0.32(+1.44%)
Aug 05, 2005 22.97 23.10 22.05 22.45 316,075 -0.49(-2.12%)
Aug 04, 2005 23.43 23.45 22.76 22.94 318,551 -0.54(-2.28%)
Aug 03, 2005 23.46 23.53 23.18 23.47 392,485 +0.08(+0.35%)
Aug 02, 2005 23.48 23.59 23.28 23.39 380,457 +0.17(+0.71%)
Aug 01, 2005 23.01 23.49 22.89 23.22 378,511 +0.23(+1.00%)
Jul 29, 2005 22.97 23.21 22.73 22.99 303,340 -0.24(-1.04%)
Jul 28, 2005 22.58 23.37 22.58 23.23 538,583 +0.55(+2.44%)
Jul 27, 2005 22.73 22.83 22.24 22.68 319,612 -0.07(-0.30%)
Jul 26, 2005 22.43 22.91 22.24 22.75 369,668 +0.38(+1.68%)
Jul 25, 2005 23.14 23.15 22.32 22.37 342,252 -0.62(-2.70%)
Jul 22, 2005 22.60 23.10 22.50 22.99 430,513 +0.55(+2.43%)
Jul 21, 2005 22.38 23.15 22.13 22.45 788,684 -0.02(-0.07%)
Jul 20, 2005 21.69 22.58 21.69 22.46 455,452 +0.46(+2.07%)
Jul 19, 2005 21.30 22.05 21.22 22.00 342,783 +0.92(+4.36%)
Jul 18, 2005 21.28 21.59 21.07 21.08 236,658 -0.19(-0.90%)
Jul 15, 2005 21.00 21.37 20.99 21.28 246,740 +0.19(+0.91%)
Jul 14, 2005 21.39 21.57 20.94 21.08 392,661 -0.38(-1.77%)
Jul 13, 2005 21.56 21.71 21.31 21.47 348,089 -0.13(-0.59%)
Jul 12, 2005 21.67 21.77 21.42 21.59 540,706 +0.18(+0.83%)
Jul 11, 2005 20.96 21.48 20.94 21.42 621,891 +0.51(+2.42%)
Jul 08, 2005 20.75 20.98 20.71 20.91 442,717 +0.16(+0.78%)
Jul 07, 2005 20.47 20.87 20.20 20.75 665,579 +0.25(+1.21%)
Jul 06, 2005 20.69 20.69 20.38 20.50 599,074 -0.07(-0.33%)
Jul 05, 2005 20.11 20.61 20.00 20.57 501,262 +0.49(+2.44%)
Jul 01, 2005 20.05 20.16 19.75 20.08 260,890 +0.10(+0.49%)
Jun 30, 2005 20.11 20.39 19.86 19.98 469,602 -0.13(-0.64%)
Jun 29, 2005 19.94 20.15 19.87 20.11 419,369 +0.08(+0.38%)
Jun 28, 2005 19.45 20.12 19.39 20.03 579,972 +0.90(+4.73%)
Jun 27, 2005 18.32 19.22 18.32 19.13 808,671 +0.70(+3.78%)
Jun 24, 2005 18.69 18.76 18.32 18.43 849,175 -0.29(-1.57%)
Jun 23, 2005 19.30 19.32 18.65 18.73 1,589,926 -0.57(-2.97%)
Jun 22, 2005 19.43 19.60 19.20 19.30 458,813 +0.04(+0.20%)
Jun 21, 2005 19.52 19.53 19.11 19.26 493,303 -0.28(-1.41%)
Jun 20, 2005 20.05 20.05 19.48 19.54 444,309 -0.52(-2.58%)
Jun 17, 2005 20.16 20.42 19.89 20.05 493,480 +0.08(+0.38%)
Jun 16, 2005 19.98 20.15 19.77 19.98 367,368 +0.27(+1.38%)
Jun 15, 2005 19.45 19.71 19.28 19.71 664,695 +0.21(+1.06%)
Jun 14, 2005 19.58 19.60 19.40 19.50 258,413 +0.01(+0.06%)
Jun 13, 2005 19.03 19.66 19.00 19.49 432,104 +0.29(+1.53%)
Jun 10, 2005 19.12 19.32 18.90 19.19 512,582 +0.04(+0.20%)
Jun 09, 2005 19.32 19.34 18.93 19.15 360,116 -0.20(-1.03%)
Jun 08, 2005 19.24 19.80 19.24 19.35 459,343 -0.01(-0.04%)
Jun 07, 2005 19.29 19.62 19.15 19.36 493,126 +0.12(+0.65%)
Jun 06, 2005 19.42 19.57 18.89 19.24 696,178 -0.10(-0.53%)
Jun 03, 2005 19.62 19.88 19.27 19.34 568,475 -0.37(-1.89%)
Jun 02, 2005 19.43 19.84 19.30 19.71 743,581 +0.28(+1.45%)
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.