Quanex Building Products Corp (NY: NX )

39.00 +0.21 (+0.54%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 22.48 22.57 22.01 22.18 680,260 -0.06(-0.25%)
Feb 25, 2005 21.31 22.28 21.25 22.24 1,204,870 +1.02(+4.80%)
Feb 24, 2005 21.01 21.56 21.01 21.22 791,868 +0.19(+0.90%)
Feb 23, 2005 20.60 21.08 20.60 21.03 466,595 +0.47(+2.29%)
Feb 22, 2005 20.84 21.30 20.54 20.56 564,761 -0.35(-1.69%)
Feb 18, 2005 20.54 21.00 20.52 20.91 443,248 +0.37(+1.82%)
Feb 17, 2005 21.01 21.19 20.52 20.54 576,611 -0.39(-1.87%)
Feb 16, 2005 20.66 21.19 20.58 20.93 413,886 +0.28(+1.35%)
Feb 15, 2005 20.69 20.87 20.48 20.65 647,184 -0.02(-0.09%)
Feb 14, 2005 20.50 20.81 20.50 20.67 298,564 +0.37(+1.84%)
Feb 11, 2005 20.56 20.60 20.07 20.30 511,875 -0.19(-0.92%)
Feb 10, 2005 20.33 20.57 20.20 20.49 434,934 +0.43(+2.12%)
Feb 09, 2005 20.79 20.81 20.01 20.06 813,977 -0.72(-3.48%)
Feb 08, 2005 20.75 20.88 20.69 20.79 652,137 +0.09(+0.46%)
Feb 07, 2005 20.65 20.78 20.58 20.69 1,016,322 +0.21(+1.01%)
Feb 04, 2005 20.35 20.57 20.15 20.49 652,667 +0.14(+0.69%)
Feb 03, 2005 20.35 20.35 20.03 20.35 625,429 -0.01(-0.04%)
Feb 02, 2005 20.16 20.38 19.98 20.35 780,725 +0.35(+1.75%)
Feb 01, 2005 19.91 20.11 19.71 20.00 977,232 +0.13(+0.66%)
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%)
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.