Quanex Building Products Corp (NY: NX )

28.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 24.37 24.99 24.03 24.44 1,181,372 +0.08(+0.32%)
Sep 29, 2005 22.97 24.47 22.76 24.36 2,378,461 +1.47(+6.43%)
Sep 28, 2005 22.89 23.34 22.64 22.89 511,386 -0.14(-0.62%)
Sep 27, 2005 22.67 23.31 22.51 23.03 550,946 +0.36(+1.60%)
Sep 26, 2005 22.67 23.06 22.50 22.67 558,894 +0.07(+0.33%)
Sep 23, 2005 22.60 22.76 21.83 22.60 472,729 +0.51(+2.29%)
Sep 22, 2005 21.76 22.23 21.55 22.09 495,309 +0.43(+1.98%)
Sep 21, 2005 21.95 22.03 21.37 21.66 702,501 -0.32(-1.46%)
Sep 20, 2005 22.95 23.34 21.93 21.98 762,653 -0.71(-3.11%)
Sep 19, 2005 22.94 23.21 22.49 22.69 381,326 -0.16(-0.71%)
Sep 16, 2005 22.91 22.97 22.52 22.85 712,978 +0.12(+0.54%)
Sep 15, 2005 22.97 23.03 22.60 22.73 363,082 -0.15(-0.66%)
Sep 14, 2005 22.86 23.14 22.75 22.88 236,816 +0.11(+0.49%)
Sep 13, 2005 23.23 23.25 22.75 22.77 380,604 -0.50(-2.14%)
Sep 12, 2005 23.39 23.54 23.11 23.27 365,069 -0.11(-0.46%)
Sep 09, 2005 23.25 23.50 23.25 23.38 551,849 +0.13(+0.56%)
Sep 08, 2005 23.25 23.25 22.81 23.25 464,601 +0.02(+0.08%)
Sep 07, 2005 23.47 23.57 23.17 23.23 393,429 -0.01(-0.05%)
Sep 06, 2005 23.25 23.60 22.91 23.24 807,452 +0.77(+3.42%)
Sep 02, 2005 23.16 23.18 22.43 22.47 430,821 -0.56(-2.42%)
Sep 01, 2005 22.87 23.44 22.86 23.03 706,475 +0.33(+1.45%)
Aug 31, 2005 21.60 22.75 21.60 22.70 512,108 +1.05(+4.84%)
Aug 30, 2005 21.68 21.86 21.53 21.65 255,602 -0.06(-0.25%)
Aug 29, 2005 20.52 21.76 20.52 21.71 542,636 +0.63(+3.01%)
Aug 26, 2005 21.47 21.44 20.67 21.07 621,214 -0.39(-1.84%)
Aug 25, 2005 21.02 21.68 20.72 21.47 925,228 +0.99(+4.81%)
Aug 24, 2005 20.97 20.98 20.21 20.48 735,196 -0.49(-2.34%)
Aug 23, 2005 21.69 21.69 20.75 20.97 592,673 -0.72(-3.32%)
Aug 22, 2005 21.66 21.81 21.47 21.69 487,361 +0.28(+1.29%)
Aug 19, 2005 21.59 21.83 21.30 21.42 331,832 -0.03(-0.14%)
Aug 18, 2005 21.63 21.63 21.28 21.45 323,884 -0.38(-1.76%)
Aug 17, 2005 21.74 22.02 21.47 21.83 361,456 +0.00(+0.02%)
Aug 16, 2005 22.60 22.60 21.74 21.83 316,297 -0.72(-3.21%)
Aug 15, 2005 22.26 22.74 22.13 22.55 440,395 +0.30(+1.33%)
Aug 12, 2005 22.83 22.83 21.98 22.25 278,182 -0.58(-2.54%)
Aug 11, 2005 22.38 22.86 22.27 22.83 270,053 +0.45(+2.03%)
Aug 10, 2005 22.38 22.65 22.11 22.38 326,232 +0.15(+0.68%)
Aug 09, 2005 22.44 22.48 21.85 22.23 401,377 -0.07(-0.31%)
Aug 08, 2005 22.03 22.48 22.03 22.30 282,156 +0.32(+1.44%)
Aug 05, 2005 22.49 22.62 21.59 21.98 322,800 -0.48(-2.12%)
Aug 04, 2005 22.94 22.96 22.28 22.46 325,329 -0.52(-2.28%)
Aug 03, 2005 22.97 23.04 22.70 22.98 400,835 +0.08(+0.35%)
Aug 02, 2005 22.99 23.10 22.80 22.90 388,552 +0.16(+0.71%)
Aug 01, 2005 22.53 23.00 22.41 22.74 386,565 +0.23(+1.00%)
Jul 29, 2005 22.49 22.73 22.26 22.51 309,794 -0.24(-1.04%)
Jul 28, 2005 22.11 22.88 22.11 22.75 550,042 +0.54(+2.44%)
Jul 27, 2005 22.25 22.36 21.77 22.21 326,412 -0.07(-0.30%)
Jul 26, 2005 21.96 22.43 21.78 22.27 377,533 +0.37(+1.68%)
Jul 25, 2005 22.66 22.66 21.85 21.90 349,534 -0.61(-2.70%)
Jul 22, 2005 22.13 22.62 22.03 22.51 439,673 +0.54(+2.43%)
Jul 21, 2005 21.92 22.67 21.67 21.98 805,465 -0.01(-0.07%)
Jul 20, 2005 21.24 22.11 21.24 21.99 465,142 +0.45(+2.07%)
Jul 19, 2005 20.85 21.59 20.78 21.55 350,076 +0.90(+4.36%)
Jul 18, 2005 20.83 21.14 20.63 20.65 241,693 -0.19(-0.90%)
Jul 15, 2005 20.56 20.93 20.56 20.83 251,990 +0.19(+0.91%)
Jul 14, 2005 20.94 21.13 20.50 20.65 401,016 -0.37(-1.77%)
Jul 13, 2005 21.11 21.26 20.87 21.02 355,495 -0.13(-0.59%)
Jul 12, 2005 21.21 21.32 20.97 21.14 552,210 +0.17(+0.83%)
Jul 11, 2005 20.52 21.03 20.51 20.97 635,123 +0.49(+2.42%)
Jul 08, 2005 20.32 20.54 20.28 20.48 452,137 +0.16(+0.78%)
Jul 07, 2005 20.04 20.43 19.78 20.32 679,741 +0.24(+1.21%)
Jul 06, 2005 20.26 20.26 19.96 20.07 611,821 -0.07(-0.33%)
Jul 05, 2005 19.69 20.18 19.58 20.14 511,928 +0.48(+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.