Quanex Building Products Corp (NY: NX )

35.73 -0.22 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 19.11 19.95 19.09 19.87 1,434,277 +0.81(+4.27%)
Jan 28, 2005 19.09 19.09 18.95 19.06 502,501 -0.05(-0.28%)
Jan 27, 2005 18.85 19.37 18.83 19.11 528,147 +0.32(+1.73%)
Jan 26, 2005 18.98 19.11 18.63 18.79 410,172 -0.20(-1.07%)
Jan 25, 2005 19.37 19.41 18.88 18.99 720,587 +0.23(+1.23%)
Jan 24, 2005 18.78 19.02 18.60 18.76 657,973 -0.02(-0.10%)
Jan 21, 2005 18.96 19.22 18.66 18.78 838,386 -0.03(-0.16%)
Jan 20, 2005 19.04 19.11 18.49 18.81 1,094,147 -0.23(-1.21%)
Jan 19, 2005 18.49 19.36 18.45 19.04 1,334,519 +0.60(+3.23%)
Jan 18, 2005 18.09 18.54 17.83 18.44 1,386,167 +0.35(+1.94%)
Jan 14, 2005 17.34 18.39 16.92 18.09 2,232,689 +1.61(+9.76%)
Jan 13, 2005 16.37 16.77 16.28 16.48 341,368 +0.11(+0.64%)
Jan 12, 2005 16.19 16.41 15.89 16.38 310,415 +0.23(+1.45%)
Jan 11, 2005 16.55 16.55 16.08 16.14 499,671 -0.49(-2.95%)
Jan 10, 2005 16.34 16.67 16.31 16.63 351,450 +0.39(+2.41%)
Jan 07, 2005 16.58 16.60 16.13 16.24 345,436 -0.00(-0.02%)
Jan 06, 2005 16.04 16.49 15.98 16.25 334,823 +0.21(+1.29%)
Jan 05, 2005 16.55 16.73 16.02 16.04 523,018 -0.51(-3.08%)
Jan 04, 2005 16.80 17.24 16.41 16.55 473,847 -0.35(-2.05%)
Jan 03, 2005 17.23 17.23 16.77 16.89 592,530 +5.41(+47.07%)
Dec 31, 2004 11.21 11.60 11.21 11.49 288,659 +0.27(+2.40%)
Dec 30, 2004 11.64 11.64 11.04 11.22 608,891 -0.49(-4.16%)
Dec 29, 2004 11.69 11.78 11.59 11.70 241,699 -0.03(-0.23%)
Dec 28, 2004 11.37 11.79 11.35 11.73 481,541 +0.37(+3.29%)
Dec 27, 2004 11.57 11.64 11.36 11.36 286,271 -0.17(-1.44%)
Dec 23, 2004 11.50 11.67 11.50 11.52 261,067 +0.06(+0.48%)
Dec 22, 2004 11.54 11.74 11.42 11.47 408,049 -0.20(-1.72%)
Dec 21, 2004 11.39 11.74 11.39 11.67 672,831 +0.35(+3.08%)
Dec 20, 2004 11.33 11.40 11.22 11.32 490,031 +0.09(+0.79%)
Dec 17, 2004 11.27 11.27 11.04 11.23 430,070 -0.04(-0.34%)
Dec 16, 2004 11.41 11.45 11.20 11.27 368,253 -0.12(-1.06%)
Dec 15, 2004 11.20 11.46 11.17 11.39 521,603 +0.14(+1.28%)
Dec 14, 2004 11.26 11.26 11.08 11.25 516,562 -0.01(-0.09%)
Dec 13, 2004 10.89 11.27 10.85 11.26 683,178 +0.53(+4.97%)
Dec 10, 2004 10.65 10.76 10.63 10.72 410,703 +0.18(+1.72%)
Dec 09, 2004 10.49 10.57 10.47 10.54 561,400 +0.01(+0.08%)
Dec 08, 2004 10.48 10.57 10.37 10.54 503,562 +0.06(+0.53%)
Dec 07, 2004 10.51 10.69 10.39 10.48 1,059,921 -0.03(-0.32%)
Dec 06, 2004 10.21 10.72 10.21 10.51 1,625,036 +0.31(+3.02%)
Dec 03, 2004 9.984 10.53 9.984 10.21 957,776 +0.34(+3.48%)
Dec 02, 2004 9.917 9.951 9.639 9.862 1,048,248 -0.06(-0.56%)
Dec 01, 2004 9.967 10.00 9.862 9.917 578,645 +0.03(+0.34%)
Nov 30, 2004 10.03 10.12 9.857 9.884 446,785 -0.12(-1.17%)
Nov 29, 2004 9.800 10.05 9.699 10.00 1,389,439 +0.24(+2.49%)
Nov 26, 2004 9.666 9.817 9.666 9.758 116,737 +0.13(+1.39%)
Nov 24, 2004 9.535 9.709 9.535 9.624 509,133 +0.09(+0.93%)
Nov 23, 2004 9.465 9.537 9.369 9.535 1,181,965 +0.09(+0.92%)
Nov 22, 2004 9.247 9.572 9.247 9.448 449,969 +0.22(+2.40%)
Nov 19, 2004 9.213 9.347 9.213 9.227 206,412 +0.04(+0.42%)
Nov 18, 2004 9.133 9.306 9.126 9.188 410,437 +0.04(+0.46%)
Nov 17, 2004 9.113 9.260 9.101 9.146 514,440 +0.05(+0.55%)
Nov 16, 2004 9.230 9.287 9.084 9.096 485,255 -0.18(-1.97%)
Nov 15, 2004 9.347 9.363 9.242 9.279 227,372 -0.06(-0.66%)
Nov 12, 2004 9.255 9.349 9.212 9.341 293,435 +0.06(+0.69%)
Nov 11, 2004 9.280 9.379 9.239 9.277 190,759 +0.01(+0.05%)
Nov 10, 2004 9.172 9.280 9.130 9.272 262,924 +0.10(+1.11%)
Nov 09, 2004 9.081 9.202 9.066 9.170 251,250 +0.09(+0.98%)
Nov 08, 2004 8.962 9.081 8.927 9.081 291,312 +0.12(+1.33%)
Nov 05, 2004 8.893 9.031 8.867 8.962 152,554 +0.07(+0.79%)
Nov 04, 2004 8.825 8.909 8.677 8.892 237,454 +0.06(+0.63%)
Nov 03, 2004 8.594 8.867 8.594 8.837 282,026 +0.31(+3.61%)
Nov 02, 2004 8.513 8.612 8.495 8.528 343,844 +0.04(+0.49%)
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.