Quanex Building Products Corp (NY: NX )

38.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 29.27 29.38 28.87 29.11 458,341 -0.02(-0.06%)
Aug 30, 2006 29.94 30.06 28.86 29.13 756,787 -0.76(-2.55%)
Aug 29, 2006 29.67 30.11 29.34 29.89 462,586 +0.41(+1.38%)
Aug 28, 2006 29.26 29.71 28.83 29.49 339,363 +0.30(+1.02%)
Aug 25, 2006 28.83 29.59 28.54 29.19 503,739 -0.15(-0.52%)
Aug 24, 2006 29.36 29.58 28.86 29.34 962,198 +0.19(+0.64%)
Aug 23, 2006 29.98 30.21 29.15 29.16 228,050 -0.85(-2.83%)
Aug 22, 2006 29.77 30.34 29.77 30.00 299,507 +0.11(+0.37%)
Aug 21, 2006 30.28 30.35 29.73 29.89 154,824 -0.51(-1.67%)
Aug 18, 2006 30.32 30.53 29.87 30.40 278,636 +0.20(+0.65%)
Aug 17, 2006 30.49 30.74 30.06 30.21 307,526 -0.45(-1.47%)
Aug 16, 2006 29.97 30.81 29.89 30.66 339,363 +0.84(+2.82%)
Aug 15, 2006 29.33 29.96 28.97 29.82 295,970 +0.70(+2.42%)
Aug 14, 2006 28.96 29.52 28.84 29.11 458,459 +0.19(+0.64%)
Aug 11, 2006 29.51 29.72 28.92 28.93 332,170 -0.80(-2.68%)
Aug 10, 2006 29.83 29.90 29.17 29.72 424,499 -0.31(-1.04%)
Aug 09, 2006 31.29 31.31 29.97 30.04 496,310 -0.88(-2.85%)
Aug 08, 2006 30.61 31.38 30.57 30.92 813,623 +0.53(+1.76%)
Aug 07, 2006 30.34 30.87 30.20 30.39 292,668 -0.25(-0.80%)
Aug 04, 2006 31.80 32.30 30.17 30.63 333,231 -0.66(-2.11%)
Aug 03, 2006 30.63 31.63 30.45 31.29 245,855 +0.45(+1.46%)
Aug 02, 2006 30.66 31.29 30.50 30.84 278,164 +0.40(+1.31%)
Aug 01, 2006 30.65 30.69 29.77 30.45 286,301 -0.33(-1.07%)
Jul 31, 2006 30.61 31.12 30.28 30.78 367,663 -0.25(-0.79%)
Jul 28, 2006 30.45 31.10 29.98 31.02 638,753 +0.90(+2.98%)
Jul 27, 2006 31.21 31.58 30.12 30.12 614,462 -0.70(-2.28%)
Jul 26, 2006 31.12 31.31 30.12 30.83 455,393 -0.48(-1.54%)
Jul 25, 2006 30.83 31.69 30.44 31.31 425,796 +1.00(+3.30%)
Jul 24, 2006 29.78 30.84 29.71 30.31 601,963 +0.53(+1.79%)
Jul 21, 2006 30.06 30.25 28.67 29.78 1,255,928 -0.28(-0.93%)
Jul 20, 2006 34.53 35.38 30.02 30.06 1,544,470 -4.53(-13.09%)
Jul 19, 2006 32.87 34.94 32.97 34.58 569,064 +1.72(+5.24%)
Jul 18, 2006 32.99 33.41 32.08 32.86 467,067 +0.03(+0.08%)
Jul 17, 2006 33.91 34.08 32.62 32.84 475,321 -1.25(-3.66%)
Jul 14, 2006 33.89 34.35 33.74 34.08 566,824 +0.27(+0.80%)
Jul 13, 2006 34.52 34.52 33.59 33.81 568,711 -0.86(-2.47%)
Jul 12, 2006 35.42 36.03 34.52 34.67 420,961 -0.97(-2.71%)
Jul 11, 2006 35.55 35.64 34.58 35.64 320,025 +0.00(+0.00%)
Jul 10, 2006 35.42 35.88 34.95 35.64 441,125 +0.41(+1.16%)
Jul 07, 2006 35.62 36.04 35.08 35.23 315,308 -0.38(-1.07%)
Jul 06, 2006 36.21 36.67 35.36 35.61 392,779 -0.48(-1.34%)
Jul 05, 2006 36.89 36.89 35.40 36.09 468,953 -0.63(-1.71%)
Jul 03, 2006 36.53 36.72 36.31 36.72 227,107 +0.20(+0.53%)
Jun 30, 2006 36.81 36.86 35.66 36.53 637,102 -0.08(-0.23%)
Jun 29, 2006 35.11 36.66 34.80 36.61 554,914 +1.73(+4.96%)
Jun 28, 2006 33.92 34.97 33.91 34.88 798,412 +1.06(+3.13%)
Jun 27, 2006 34.69 35.11 33.68 33.82 606,798 -0.70(-2.01%)
Jun 26, 2006 33.92 34.60 33.92 34.52 575,786 +0.68(+2.01%)
Jun 23, 2006 33.24 34.52 33.20 33.84 665,992 +0.22(+0.66%)
Jun 22, 2006 33.58 33.80 32.57 33.62 846,758 -0.15(-0.45%)
Jun 21, 2006 32.23 34.00 32.11 33.77 959,604 +2.78(+8.98%)
Jun 20, 2006 31.25 32.23 30.75 30.99 651,488 -0.45(-1.43%)
Jun 19, 2006 32.47 32.57 31.05 31.44 904,891 -0.81(-2.52%)
Jun 16, 2006 32.58 32.77 31.56 32.25 1,093,203 -0.33(-1.02%)
Jun 15, 2006 30.85 32.91 30.85 32.58 599,841 +2.15(+7.08%)
Jun 14, 2006 29.74 30.61 29.61 30.43 576,611 +0.55(+1.84%)
Jun 13, 2006 30.38 31.34 29.36 29.88 1,020,802 -0.59(-1.95%)
Jun 12, 2006 32.12 32.21 30.38 30.47 794,167 -1.75(-5.42%)
Jun 09, 2006 32.50 33.07 31.73 32.22 1,392,357 +0.01(+0.03%)
Jun 08, 2006 31.86 32.31 30.33 32.21 675,779 +0.35(+1.09%)
Jun 07, 2006 32.96 33.41 31.79 31.86 547,839 -1.09(-3.29%)
Jun 06, 2006 33.29 33.51 32.31 32.95 896,872 -0.32(-0.97%)
Jun 05, 2006 34.35 34.41 32.99 33.27 1,246,141 -1.09(-3.16%)
Jun 02, 2006 34.41 34.84 33.18 34.35 700,777 +0.03(+0.10%)
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.