Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 21.99 22.08 21.53 21.70 695,456 -0.06(-0.25%)
Feb 25, 2005 20.85 21.79 20.79 21.75 1,231,786 +1.00(+4.80%)
Feb 24, 2005 20.55 21.09 20.55 20.76 809,557 +0.18(+0.90%)
Feb 23, 2005 20.15 20.62 20.15 20.57 477,018 +0.46(+2.29%)
Feb 22, 2005 20.39 20.83 20.09 20.11 577,377 -0.35(-1.69%)
Feb 18, 2005 20.09 20.54 20.07 20.46 453,149 +0.36(+1.82%)
Feb 17, 2005 20.55 20.72 20.07 20.09 589,492 -0.38(-1.87%)
Feb 16, 2005 20.21 20.72 20.13 20.48 423,132 +0.27(+1.35%)
Feb 15, 2005 20.24 20.42 20.03 20.20 661,642 -0.02(-0.09%)
Feb 14, 2005 20.06 20.35 20.06 20.22 305,234 +0.37(+1.84%)
Feb 11, 2005 20.12 20.15 19.63 19.86 523,310 -0.18(-0.92%)
Feb 10, 2005 19.89 20.12 19.75 20.04 444,651 +0.42(+2.12%)
Feb 09, 2005 20.33 20.35 19.57 19.62 832,161 -0.71(-3.48%)
Feb 08, 2005 20.30 20.42 20.24 20.33 666,705 +0.09(+0.46%)
Feb 07, 2005 20.20 20.33 20.13 20.24 1,039,025 +0.20(+1.01%)
Feb 04, 2005 19.90 20.12 19.71 20.04 667,247 +0.14(+0.69%)
Feb 03, 2005 19.91 19.91 19.59 19.90 639,400 -0.01(-0.04%)
Feb 02, 2005 19.72 19.93 19.54 19.91 798,165 +0.34(+1.75%)
Feb 01, 2005 19.47 19.67 19.28 19.57 999,063 +0.13(+0.66%)
Jan 31, 2005 18.69 19.51 18.67 19.44 1,466,317 +0.80(+4.27%)
Jan 28, 2005 18.67 18.67 18.54 18.64 513,726 -0.05(-0.28%)
Jan 27, 2005 18.43 18.95 18.42 18.69 539,946 +0.32(+1.73%)
Jan 26, 2005 18.56 18.69 18.23 18.38 419,335 -0.20(-1.07%)
Jan 25, 2005 18.95 18.99 18.47 18.57 736,684 +0.22(+1.23%)
Jan 24, 2005 18.37 18.61 18.19 18.35 672,672 -0.02(-0.10%)
Jan 21, 2005 18.54 18.80 18.25 18.37 857,115 -0.03(-0.16%)
Jan 20, 2005 18.62 18.69 18.08 18.40 1,118,589 -0.22(-1.21%)
Jan 19, 2005 18.08 18.94 18.05 18.62 1,364,331 +0.58(+3.23%)
Jan 18, 2005 17.70 18.14 17.44 18.04 1,417,133 +0.34(+1.94%)
Jan 14, 2005 16.96 17.98 16.55 17.70 2,282,566 +1.57(+9.76%)
Jan 13, 2005 16.01 16.41 15.93 16.12 348,994 +0.10(+0.64%)
Jan 12, 2005 15.84 16.06 15.54 16.02 317,349 +0.23(+1.45%)
Jan 11, 2005 16.18 16.19 15.73 15.79 510,833 -0.48(-2.95%)
Jan 10, 2005 15.98 16.30 15.96 16.27 359,301 +0.38(+2.41%)
Jan 07, 2005 16.22 16.24 15.78 15.89 353,153 -0.00(-0.02%)
Jan 06, 2005 15.69 16.13 15.64 15.89 342,303 +0.20(+1.29%)
Jan 05, 2005 16.19 16.37 15.67 15.69 534,702 -0.50(-3.08%)
Jan 04, 2005 16.43 16.87 16.06 16.18 484,432 -0.34(-2.05%)
Jan 03, 2005 16.85 16.85 16.41 16.52 605,766 +5.29(+47.07%)
Dec 31, 2004 10.96 11.35 10.96 11.24 295,108 +0.26(+2.40%)
Dec 30, 2004 11.39 11.39 10.80 10.97 622,493 -0.48(-4.16%)
Dec 29, 2004 11.44 11.52 11.34 11.45 247,098 -0.03(-0.23%)
Dec 28, 2004 11.12 11.54 11.10 11.47 492,298 +0.37(+3.29%)
Dec 27, 2004 11.31 11.38 11.11 11.11 292,666 -0.16(-1.44%)
Dec 23, 2004 11.25 11.41 11.25 11.27 266,899 +0.05(+0.48%)
Dec 22, 2004 11.29 11.49 11.17 11.22 417,165 -0.20(-1.72%)
Dec 21, 2004 11.14 11.49 11.14 11.41 687,862 +0.34(+3.08%)
Dec 20, 2004 11.08 11.15 10.97 11.07 500,978 +0.09(+0.79%)
Dec 17, 2004 11.02 11.03 10.79 10.99 439,678 -0.04(-0.34%)
Dec 16, 2004 11.16 11.20 10.96 11.02 376,479 -0.12(-1.06%)
Dec 15, 2004 10.95 11.21 10.92 11.14 533,256 +0.14(+1.28%)
Dec 14, 2004 11.01 11.01 10.84 11.00 528,102 -0.01(-0.09%)
Dec 13, 2004 10.65 11.03 10.61 11.01 698,440 +0.52(+4.97%)
Dec 10, 2004 10.42 10.52 10.40 10.49 419,878 +0.18(+1.72%)
Dec 09, 2004 10.26 10.33 10.25 10.31 573,941 +0.01(+0.08%)
Dec 08, 2004 10.25 10.34 10.14 10.30 514,811 +0.05(+0.53%)
Dec 07, 2004 10.28 10.45 10.16 10.25 1,083,600 -0.03(-0.32%)
Dec 06, 2004 9.984 10.49 9.984 10.28 1,661,339 +0.30(+3.02%)
Dec 03, 2004 9.766 10.30 9.766 9.982 979,173 +0.34(+3.48%)
Dec 02, 2004 9.700 9.733 9.428 9.646 1,071,665 -0.05(-0.56%)
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.