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 (%)
Apr 30, 2008 14.43 14.90 14.25 14.43 552,457 -0.11(-0.76%)
Apr 29, 2008 14.97 14.97 14.43 14.54 137,719 -0.53(-3.49%)
Apr 28, 2008 14.43 15.62 14.30 15.07 1,499,209 +0.70(+4.84%)
Apr 25, 2008 14.02 14.53 14.01 14.37 752,843 +1.62(+12.72%)
Apr 24, 2008 12.75 12.75 12.75 12.75 0 -33.24(-72.27%)
Apr 23, 2008 47.02 47.05 45.99 45.99 1,840,059 -0.93(-1.99%)
Apr 22, 2008 46.20 46.92 46.20 46.92 851,984 +0.55(+1.19%)
Apr 21, 2008 46.27 46.49 46.05 46.37 394,421 -0.33(-0.71%)
Apr 18, 2008 46.69 46.89 46.37 46.70 559,515 +0.26(+0.57%)
Apr 17, 2008 45.98 46.58 45.96 46.44 718,976 +0.12(+0.26%)
Apr 16, 2008 45.52 46.60 45.36 46.32 1,070,377 +1.07(+2.36%)
Apr 15, 2008 44.48 45.50 44.48 45.25 1,022,039 +0.98(+2.22%)
Apr 14, 2008 44.12 44.36 43.82 44.26 474,293 +0.14(+0.33%)
Apr 11, 2008 44.01 44.39 43.93 44.12 586,142 -0.20(-0.44%)
Apr 10, 2008 44.23 44.43 44.16 44.31 216,034 +0.12(+0.27%)
Apr 09, 2008 44.37 44.65 44.10 44.20 201,427 -0.29(-0.65%)
Apr 08, 2008 44.14 44.68 44.10 44.48 107,192 -0.06(-0.13%)
Apr 07, 2008 44.70 44.99 44.41 44.54 166,775 +0.03(+0.06%)
Apr 04, 2008 44.98 45.04 44.03 44.52 265,983 -0.65(-1.43%)
Apr 03, 2008 44.65 45.66 44.34 45.16 292,482 +0.20(+0.43%)
Apr 02, 2008 44.65 45.10 44.41 44.97 352,203 +0.43(+0.97%)
Apr 01, 2008 44.57 44.58 43.72 44.54 1,511,317 +0.61(+1.39%)
Mar 31, 2008 43.80 44.31 43.72 43.92 200,367 +0.12(+0.27%)
Mar 28, 2008 43.93 44.14 43.62 43.81 193,771 +0.00(+0.00%)
Mar 27, 2008 44.14 44.24 43.81 43.81 251,725 -0.27(-0.62%)
Mar 26, 2008 44.23 44.31 43.34 44.08 158,197 -0.15(-0.35%)
Mar 25, 2008 43.98 44.40 43.81 44.23 358,093 +0.42(+0.97%)
Mar 24, 2008 43.70 44.14 43.13 43.81 187,979 +0.20(+0.45%)
Mar 21, 2008 42.25 44.96 41.87 43.61 911,919 +0.00(+0.00%)
Mar 20, 2008 42.25 44.96 41.87 43.61 911,919 +1.98(+4.75%)
Mar 19, 2008 42.49 43.32 41.34 41.63 706,714 -0.76(-1.80%)
Mar 18, 2008 42.62 43.55 41.17 42.40 563,997 -0.08(-0.20%)
Mar 17, 2008 42.34 43.17 42.08 42.48 374,723 -0.70(-1.63%)
Mar 14, 2008 43.18 44.02 42.89 43.19 638,089 -0.40(-0.92%)
Mar 13, 2008 43.52 44.09 43.30 43.58 464,432 -0.48(-1.10%)
Mar 12, 2008 44.51 45.15 44.04 44.07 288,254 -0.30(-0.67%)
Mar 11, 2008 44.21 44.48 43.53 44.37 454,609 +1.07(+2.47%)
Mar 10, 2008 44.30 44.30 43.30 43.30 522,563 -0.93(-2.11%)
Mar 07, 2008 43.76 44.81 43.64 44.23 279,407 +0.35(+0.79%)
Mar 06, 2008 43.89 44.12 43.70 43.88 409,584 -0.16(-0.37%)
Mar 05, 2008 44.36 44.43 43.59 44.04 354,981 -0.17(-0.38%)
Mar 04, 2008 43.87 44.80 43.30 44.21 448,420 -0.21(-0.48%)
Mar 03, 2008 43.18 44.60 43.13 44.42 565,301 +0.75(+1.71%)
Feb 29, 2008 43.59 44.31 43.46 43.68 751,692 -1.19(-2.65%)
Feb 28, 2008 45.70 45.70 44.67 44.87 305,321 -0.95(-2.08%)
Feb 27, 2008 45.00 45.92 44.67 45.82 326,701 +0.40(+0.88%)
Feb 26, 2008 44.31 45.89 44.23 45.42 434,777 +0.72(+1.61%)
Feb 25, 2008 44.75 44.99 43.86 44.70 238,179 +0.05(+0.11%)
Feb 22, 2008 44.67 44.95 44.12 44.65 394,331 -0.03(-0.06%)
Feb 21, 2008 44.99 44.99 44.40 44.67 269,670 -0.32(-0.72%)
Feb 20, 2008 44.22 45.04 44.22 44.99 214,461 +0.37(+0.84%)
Feb 19, 2008 45.38 45.38 44.45 44.62 212,410 -0.25(-0.57%)
Feb 18, 2008 44.82 45.12 44.36 44.88 0 +0.00(+0.00%)
Feb 15, 2008 44.82 45.12 44.36 44.88 250,021 -0.35(-0.77%)
Feb 14, 2008 45.18 45.52 44.57 45.22 365,083 +0.05(+0.11%)
Feb 13, 2008 44.93 45.17 44.05 45.17 274,133 +0.76(+1.72%)
Feb 12, 2008 44.55 44.95 43.99 44.41 181,747 +0.15(+0.35%)
Feb 11, 2008 44.35 44.97 43.98 44.26 242,558 +0.01(+0.02%)
Feb 08, 2008 44.65 44.84 43.86 44.25 224,912 -0.46(-1.03%)
Feb 07, 2008 43.41 44.95 43.17 44.71 442,272 +0.98(+2.25%)
Feb 06, 2008 44.48 44.87 43.52 43.72 252,903 -0.37(-0.85%)
Feb 05, 2008 43.96 45.31 43.77 44.09 351,025 -0.68(-1.52%)
Feb 04, 2008 44.88 45.30 44.52 44.77 257,254 -0.14(-0.32%)
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.