Quanex Building Products Corp (NY: NX )

23.23 USD +0.17 (+0.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 45.29 45.29 44.01 44.42 262,600 -0.89(-1.97%)
Mar 30, 2006 45.09 45.69 44.53 45.31 234,000 +0.27(+0.61%)
Mar 29, 2006 44.53 45.75 44.53 45.04 191,900 +0.64(+1.44%)
Mar 28, 2006 44.77 45.33 44.09 44.40 185,500 -0.36(-0.80%)
Mar 27, 2006 45.28 45.28 44.55 44.76 217,600 -0.17(-0.39%)
Mar 24, 2006 44.33 45.06 44.11 44.93 237,000 +0.77(+1.74%)
Mar 23, 2006 43.47 44.49 43.23 44.17 171,800 +0.76(+1.75%)
Mar 22, 2006 43.06 43.79 42.70 43.41 364,600 +0.35(+0.81%)
Mar 21, 2006 44.20 44.70 43.01 43.06 454,700 -0.44(-1.01%)
Mar 20, 2006 43.27 43.93 42.84 43.50 218,800 +0.11(+0.26%)
Mar 17, 2006 42.80 43.82 42.63 43.39 322,800 +0.80(+1.88%)
Mar 16, 2006 42.93 43.37 42.36 42.59 277,400 -0.35(-0.82%)
Mar 15, 2006 41.80 43.17 41.77 42.94 379,400 +0.99(+2.37%)
Mar 14, 2006 40.27 42.07 40.14 41.95 208,200 +1.71(+4.26%)
Mar 13, 2006 41.23 41.37 40.11 40.23 259,500 -1.06(-2.57%)
Mar 10, 2006 40.40 41.54 39.99 41.29 224,100 +1.49(+3.75%)
Mar 09, 2006 40.66 41.31 39.60 39.80 244,700 -0.59(-1.45%)
Mar 08, 2006 40.57 41.05 39.55 40.39 302,000 -0.19(-0.46%)
Mar 07, 2006 42.15 42.25 40.15 40.57 274,800 -1.79(-4.22%)
Mar 06, 2006 43.33 44.25 41.75 42.36 211,400 -0.97(-2.25%)
Mar 03, 2006 43.40 44.14 42.57 43.33 268,500 +0.17(+0.40%)
Mar 02, 2006 43.05 43.57 42.64 43.16 192,700 +0.11(+0.26%)
Mar 01, 2006 41.39 43.39 41.39 43.05 182,000 +1.67(+4.03%)
Feb 28, 2006 42.89 42.93 41.38 41.38 319,500 -1.51(-3.51%)
Feb 27, 2006 43.67 43.72 42.88 42.89 317,100 -0.62(-1.43%)
Feb 24, 2006 42.17 45.57 42.17 43.51 968,800 +2.29(+5.56%)
Feb 23, 2006 42.13 42.27 41.09 41.21 240,500 -0.72(-1.72%)
Feb 22, 2006 42.50 42.57 41.70 41.93 240,700 -0.57(-1.35%)
Feb 21, 2006 41.50 42.63 41.50 42.51 349,900 +0.97(+2.34%)
Feb 17, 2006 41.10 41.73 40.27 41.53 291,600 +0.60(+1.47%)
Feb 16, 2006 39.35 41.11 39.35 40.93 377,500 +1.63(+4.14%)
Feb 15, 2006 40.00 40.64 38.93 39.31 319,900 -0.86(-2.14%)
Feb 14, 2006 38.83 40.54 38.70 40.17 213,600 +1.33(+3.43%)
Feb 13, 2006 39.99 40.00 38.25 38.83 332,500 -1.13(-2.84%)
Feb 10, 2006 38.97 40.11 38.22 39.97 257,900 +0.61(+1.56%)
Feb 09, 2006 40.70 41.18 39.23 39.35 225,900 -1.25(-3.07%)
Feb 08, 2006 40.43 40.80 39.57 40.60 258,400 +0.33(+0.83%)
Feb 07, 2006 41.50 41.50 39.88 40.27 437,000 -1.52(-3.64%)
Feb 06, 2006 40.79 41.91 40.45 41.79 314,800 +1.00(+2.45%)
Feb 03, 2006 39.93 41.67 39.70 40.79 377,300 +0.91(+2.29%)
Feb 02, 2006 40.80 41.29 39.19 39.87 331,200 -0.65(-1.60%)
Feb 01, 2006 41.13 41.15 40.13 40.52 304,200 -0.89(-2.14%)
Jan 31, 2006 41.13 42.17 40.73 41.41 342,600 +0.27(+0.66%)
Jan 30, 2006 41.30 41.69 40.73 41.13 403,900 -0.53(-1.28%)
Jan 27, 2006 40.77 41.99 40.77 41.67 369,000 +1.10(+2.71%)
Jan 26, 2006 40.20 40.63 39.66 40.57 264,100 +0.57(+1.42%)
Jan 25, 2006 40.53 40.63 39.49 40.00 299,400 -0.39(-0.97%)
Jan 24, 2006 39.37 40.49 39.26 40.39 333,100 +1.41(+3.61%)
Jan 23, 2006 38.70 39.03 38.20 38.99 309,400 +0.17(+0.43%)
Jan 20, 2006 40.34 40.39 38.77 38.82 257,700 -1.35(-3.37%)
Jan 19, 2006 39.50 40.33 39.50 40.17 302,300 +0.69(+1.74%)
Jan 18, 2006 39.50 39.93 38.85 39.49 340,600 -0.19(-0.49%)
Jan 17, 2006 37.87 40.60 37.87 39.68 1,053,100 +3.81(+10.63%)
Jan 13, 2006 36.03 36.44 35.86 35.87 282,200 -0.25(-0.70%)
Jan 12, 2006 36.07 36.63 35.89 36.12 292,200 -0.05(-0.13%)
Jan 11, 2006 36.70 37.07 35.81 36.17 232,700 -0.67(-1.81%)
Jan 10, 2006 35.53 37.13 35.24 36.83 238,800 +0.87(+2.41%)
Jan 09, 2006 35.73 36.28 35.56 35.97 197,700 +0.23(+0.65%)
Jan 06, 2006 35.84 36.11 35.27 35.73 281,700 +0.52(+1.48%)
Jan 05, 2006 35.83 35.93 35.17 35.21 277,100 -0.45(-1.27%)
Jan 04, 2006 35.83 36.03 35.37 35.67 413,000 -0.23(-0.65%)
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.