Quanex Building Products Corp (NY: NX )

23.23 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 18.77 18.99 18.62 18.88 86,200 +0.12(+0.62%)
Mar 30, 2004 18.56 18.78 18.39 18.77 63,600 +0.15(+0.79%)
Mar 29, 2004 18.29 18.67 18.29 18.62 93,200 +0.40(+2.20%)
Mar 26, 2004 18.27 18.36 18.10 18.22 120,600 +0.00(+0.00%)
Mar 25, 2004 17.82 18.31 17.82 18.22 90,700 +0.37(+2.07%)
Mar 24, 2004 18.24 18.29 17.85 17.85 57,000 -0.44(-2.38%)
Mar 23, 2004 18.46 18.60 18.22 18.29 55,700 -0.07(-0.39%)
Mar 22, 2004 18.67 18.68 18.34 18.36 92,300 -0.31(-1.64%)
Mar 19, 2004 18.73 18.76 18.53 18.67 154,600 +0.03(+0.14%)
Mar 18, 2004 18.84 18.86 18.44 18.64 64,900 -0.21(-1.13%)
Mar 17, 2004 18.62 19.01 18.62 18.85 44,800 +0.30(+1.60%)
Mar 16, 2004 18.50 18.74 18.29 18.56 91,500 +0.13(+0.72%)
Mar 15, 2004 19.24 19.28 18.40 18.42 102,600 -0.79(-4.10%)
Mar 12, 2004 19.07 19.21 19.00 19.21 132,500 +0.09(+0.49%)
Mar 11, 2004 19.32 19.44 19.08 19.12 144,100 -0.33(-1.69%)
Mar 10, 2004 19.47 19.64 19.39 19.44 116,300 -0.02(-0.11%)
Mar 09, 2004 19.52 19.71 19.37 19.47 76,100 -0.05(-0.25%)
Mar 08, 2004 20.13 20.13 19.49 19.52 110,600 -0.66(-3.28%)
Mar 05, 2004 20.18 20.41 20.01 20.18 54,000 -0.04(-0.22%)
Mar 04, 2004 20.04 20.22 19.83 20.22 40,100 +0.11(+0.53%)
Mar 03, 2004 19.98 20.20 19.79 20.12 128,100 +0.14(+0.69%)
Mar 02, 2004 20.43 20.43 19.95 19.98 120,800 -0.45(-2.20%)
Mar 01, 2004 20.69 20.76 20.28 20.43 132,300 -0.26(-1.27%)
Feb 27, 2004 20.23 20.80 20.07 20.69 107,300 +0.47(+2.31%)
Feb 26, 2004 20.38 20.46 19.87 20.22 179,300 -0.06(-0.29%)
Feb 25, 2004 20.42 20.58 20.20 20.28 93,300 -0.08(-0.39%)
Feb 24, 2004 19.96 20.48 19.96 20.36 95,400 +0.32(+1.57%)
Feb 23, 2004 19.91 20.32 19.82 20.04 112,300 +0.22(+1.12%)
Feb 20, 2004 20.62 20.62 19.77 19.82 296,300 -1.41(-6.66%)
Feb 19, 2004 21.68 21.73 21.23 21.24 92,700 -0.40(-1.85%)
Feb 18, 2004 21.84 21.92 21.58 21.64 31,900 -0.21(-0.96%)
Feb 17, 2004 21.37 21.86 21.33 21.84 45,800 +0.48(+2.23%)
Feb 13, 2004 21.64 21.68 21.29 21.37 53,800 -0.28(-1.27%)
Feb 12, 2004 21.55 21.79 21.43 21.64 69,800 +0.10(+0.45%)
Feb 11, 2004 21.27 21.55 21.23 21.55 85,400 +0.28(+1.32%)
Feb 10, 2004 21.19 21.37 21.02 21.27 130,900 +0.08(+0.36%)
Feb 09, 2004 20.83 21.20 20.78 21.19 101,900 +0.45(+2.19%)
Feb 06, 2004 20.24 20.74 20.20 20.74 138,600 +0.44(+2.15%)
Feb 05, 2004 20.11 20.30 20.04 20.30 50,500 +0.19(+0.95%)
Feb 04, 2004 20.38 20.38 20.04 20.11 168,200 -0.33(-1.63%)
Feb 03, 2004 20.31 20.44 20.13 20.44 103,700 +0.13(+0.66%)
Feb 02, 2004 19.81 20.36 19.56 20.31 109,400 +0.44(+2.19%)
Jan 30, 2004 19.49 19.95 19.43 19.88 97,000 +0.39(+1.98%)
Jan 29, 2004 19.32 19.62 19.32 19.49 140,300 +0.17(+0.90%)
Jan 28, 2004 19.67 19.68 19.29 19.32 80,000 -0.42(-2.12%)
Jan 27, 2004 19.75 19.83 19.56 19.73 93,700 +0.05(+0.25%)
Jan 26, 2004 19.64 19.76 19.58 19.68 112,700 -0.05(-0.25%)
Jan 23, 2004 19.91 19.97 19.73 19.73 90,300 -0.14(-0.72%)
Jan 22, 2004 20.02 20.06 19.76 19.88 55,200 -0.15(-0.73%)
Jan 21, 2004 20.00 20.07 19.80 20.02 70,000 +0.09(+0.45%)
Jan 20, 2004 19.91 19.94 19.46 19.93 108,700 +0.07(+0.34%)
Jan 16, 2004 19.96 19.99 19.67 19.87 94,700 -0.03(-0.16%)
Jan 15, 2004 20.24 20.24 19.84 19.90 191,400 -0.34(-1.67%)
Jan 14, 2004 19.96 20.35 19.96 20.24 66,200 +0.35(+1.77%)
Jan 13, 2004 20.11 20.18 19.67 19.88 95,600 -0.18(-0.91%)
Jan 12, 2004 20.04 20.13 19.89 20.07 51,800 +0.09(+0.44%)
Jan 09, 2004 20.02 20.20 19.89 19.98 62,800 -0.04(-0.22%)
Jan 08, 2004 20.13 20.34 19.95 20.02 52,900 +0.00(+0.00%)
Jan 07, 2004 20.00 20.03 19.73 20.02 111,000 -0.04(-0.22%)
Jan 06, 2004 20.47 20.60 20.07 20.07 200,600 -0.56(-2.69%)
Jan 05, 2004 20.79 20.83 20.58 20.62 113,500 -0.21(-1.02%)
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.