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 (%)
Jul 31, 2007 38.89 39.11 37.40 37.42 802,635 -1.47(-3.78%)
Jul 30, 2007 37.58 39.20 37.50 38.89 731,705 +1.35(+3.61%)
Jul 27, 2007 38.53 38.80 37.49 37.53 789,629 -1.10(-2.86%)
Jul 26, 2007 40.52 40.74 37.97 38.64 1,025,181 -2.72(-6.59%)
Jul 25, 2007 42.02 42.16 40.54 41.36 515,420 -0.47(-1.11%)
Jul 24, 2007 43.18 43.22 41.60 41.83 513,012 -1.56(-3.60%)
Jul 23, 2007 44.01 44.03 43.18 43.39 309,372 -0.41(-0.93%)
Jul 20, 2007 45.22 45.22 43.03 43.79 652,826 -1.53(-3.37%)
Jul 19, 2007 45.63 46.09 45.28 45.32 550,826 -0.08(-0.18%)
Jul 18, 2007 44.97 45.51 44.77 45.41 466,287 +0.10(+0.22%)
Jul 17, 2007 44.62 45.80 44.61 45.31 801,672 +0.86(+1.92%)
Jul 16, 2007 44.84 45.26 44.36 44.45 618,866 -0.52(-1.16%)
Jul 13, 2007 44.80 44.99 44.34 44.97 417,394 +0.25(+0.56%)
Jul 12, 2007 43.29 44.81 43.10 44.72 858,392 +1.84(+4.30%)
Jul 11, 2007 41.39 43.17 41.39 42.88 700,274 +1.62(+3.92%)
Jul 10, 2007 41.60 41.93 41.19 41.26 405,472 -0.76(-1.82%)
Jul 09, 2007 41.98 42.45 41.96 42.03 419,923 +0.35(+0.84%)
Jul 06, 2007 41.52 41.89 41.26 41.68 337,311 +0.11(+0.26%)
Jul 05, 2007 41.49 41.86 41.30 41.57 298,775 +0.04(+0.10%)
Jul 03, 2007 41.35 41.64 41.26 41.53 202,555 +0.25(+0.60%)
Jul 02, 2007 40.76 41.53 40.76 41.28 508,677 +0.84(+2.07%)
Jun 29, 2007 40.56 41.19 40.39 40.44 341,526 +0.17(+0.43%)
Jun 28, 2007 40.11 40.91 40.02 40.27 355,255 +0.21(+0.52%)
Jun 27, 2007 39.43 40.22 38.73 40.06 775,178 +0.24(+0.60%)
Jun 26, 2007 40.46 40.59 39.82 39.82 600,441 -0.60(-1.48%)
Jun 25, 2007 41.05 41.40 40.29 40.41 480,136 -0.64(-1.56%)
Jun 22, 2007 41.27 41.49 40.73 41.05 568,649 -0.17(-0.40%)
Jun 21, 2007 40.81 41.27 40.13 41.22 349,354 +0.42(+1.02%)
Jun 20, 2007 41.44 41.81 40.76 40.81 546,009 -0.47(-1.15%)
Jun 19, 2007 40.99 41.52 40.56 41.28 445,694 +0.29(+0.71%)
Jun 18, 2007 41.52 41.55 40.77 40.99 381,869 -0.51(-1.24%)
Jun 15, 2007 41.77 41.96 41.30 41.50 537,338 +0.51(+1.26%)
Jun 14, 2007 40.36 41.49 40.36 40.99 648,972 +1.00(+2.51%)
Jun 13, 2007 38.82 40.25 38.73 39.98 724,359 +1.39(+3.59%)
Jun 12, 2007 38.94 39.19 38.36 38.60 593,215 -0.48(-1.23%)
Jun 11, 2007 39.20 39.30 38.57 39.08 464,601 -0.32(-0.82%)
Jun 08, 2007 39.21 39.68 38.76 39.40 530,613 +0.15(+0.38%)
Jun 07, 2007 40.04 40.36 39.14 39.25 735,679 -0.84(-2.09%)
Jun 06, 2007 40.32 40.41 39.52 40.09 564,795 -0.56(-1.37%)
Jun 05, 2007 40.23 41.01 40.03 40.65 565,267 -0.51(-1.25%)
Jun 04, 2007 40.90 41.37 40.63 41.16 487,602 -0.23(-0.56%)
Jun 01, 2007 39.86 41.64 39.82 41.39 1,003,987 +1.59(+3.98%)
May 31, 2007 40.10 40.48 39.34 39.81 1,438,132 -0.12(-0.31%)
May 30, 2007 39.39 39.93 39.19 39.93 566,963 +0.34(+0.86%)
May 29, 2007 39.40 40.02 39.31 39.59 408,603 +0.32(+0.80%)
May 25, 2007 38.99 39.65 38.93 39.28 402,341 +0.55(+1.41%)
May 24, 2007 39.63 39.96 38.60 38.73 450,150 -0.97(-2.45%)
May 23, 2007 39.82 40.63 39.66 39.70 353,809 +0.08(+0.21%)
May 22, 2007 39.97 40.15 39.32 39.62 473,874 -0.76(-1.89%)
May 21, 2007 40.80 40.94 39.35 40.38 666,795 -0.55(-1.34%)
May 18, 2007 39.20 41.05 39.19 40.93 883,079 +1.74(+4.43%)
May 17, 2007 40.97 40.71 39.19 39.19 1,333,804 -1.67(-4.08%)
May 16, 2007 38.95 40.97 39.78 40.86 2,213,058 +3.75(+10.09%)
May 15, 2007 36.74 37.51 36.37 37.12 434,374 +0.38(+1.04%)
May 14, 2007 37.11 37.37 36.51 36.74 195,570 -0.36(-0.96%)
May 11, 2007 36.57 37.36 36.54 37.09 170,402 +0.65(+1.78%)
May 10, 2007 37.16 37.23 36.31 36.45 280,832 -0.92(-2.47%)
May 09, 2007 36.52 37.55 36.35 37.37 327,677 +0.71(+1.93%)
May 08, 2007 36.99 37.00 36.31 36.66 283,481 -0.41(-1.10%)
May 07, 2007 37.37 37.43 36.79 37.07 228,567 +0.57(+1.57%)
May 04, 2007 36.65 36.65 36.25 36.50 208,215 +0.06(+0.16%)
May 03, 2007 36.20 36.64 35.65 36.44 292,393 +0.32(+0.90%)
May 02, 2007 35.59 36.39 35.55 36.11 281,675 +0.43(+1.21%)
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.