Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 18.76 19.62 18.62 19.56 763,921 +0.79(+4.20%)
May 27, 2005 19.33 19.60 18.66 18.77 712,805 -0.51(-2.64%)
May 26, 2005 19.03 19.58 18.85 19.28 979,178 +0.71(+3.84%)
May 25, 2005 18.69 18.69 18.19 18.57 325,449 -0.17(-0.91%)
May 24, 2005 18.77 18.82 18.56 18.74 395,315 -0.03(-0.18%)
May 23, 2005 18.58 19.00 18.57 18.77 615,347 +0.00(+0.00%)
May 20, 2005 19.12 19.12 18.70 18.77 302,986 -0.33(-1.72%)
May 19, 2005 19.17 19.29 18.96 19.10 1,060,894 -0.14(-0.72%)
May 18, 2005 18.61 19.49 18.61 19.24 579,441 +0.80(+4.31%)
May 17, 2005 18.09 18.46 17.95 18.44 328,633 +0.29(+1.62%)
May 16, 2005 17.45 18.15 17.45 18.15 446,431 +0.52(+2.95%)
May 13, 2005 18.09 18.28 17.45 17.63 473,847 -0.47(-2.58%)
May 12, 2005 18.81 18.85 17.89 18.10 615,170 -0.71(-3.79%)
May 11, 2005 19.03 19.18 18.50 18.81 562,461 -0.18(-0.95%)
May 10, 2005 19.46 19.46 18.96 18.99 390,185 -0.47(-2.44%)
May 09, 2005 19.47 19.64 19.30 19.46 460,758 +0.03(+0.17%)
May 06, 2005 19.35 19.70 19.35 19.43 401,505 +0.23(+1.22%)
May 05, 2005 19.47 19.87 18.96 19.20 546,896 -0.34(-1.72%)
May 04, 2005 19.18 19.53 19.06 19.53 603,142 +0.43(+2.23%)
May 03, 2005 19.09 19.42 18.90 19.11 854,481 +0.01(+0.06%)
May 02, 2005 19.11 19.12 18.73 19.09 487,289 +0.08(+0.40%)
Apr 29, 2005 18.85 19.38 18.77 19.02 699,716 +0.26(+1.37%)
Apr 28, 2005 19.43 19.43 18.76 18.76 562,992 -0.73(-3.75%)
Apr 27, 2005 20.05 20.05 19.37 19.49 819,106 -0.56(-2.78%)
Apr 26, 2005 20.17 20.54 20.01 20.05 1,350,969 -0.03(-0.13%)
Apr 25, 2005 19.28 20.10 19.22 20.08 754,547 +0.92(+4.78%)
Apr 22, 2005 19.00 19.28 18.86 19.16 756,670 +0.35(+1.86%)
Apr 21, 2005 18.94 19.14 18.42 18.81 1,461,869 +0.51(+2.78%)
Apr 20, 2005 19.06 19.06 18.27 18.30 601,197 -0.75(-3.96%)
Apr 19, 2005 18.50 19.33 18.50 19.06 571,305 +0.63(+3.42%)
Apr 18, 2005 17.79 18.75 17.65 18.43 502,147 +0.64(+3.60%)
Apr 15, 2005 18.28 18.58 17.68 17.79 706,791 -0.50(-2.72%)
Apr 14, 2005 19.40 19.40 18.20 18.28 1,005,002 -1.11(-5.73%)
Apr 13, 2005 19.77 19.96 19.35 19.40 624,014 -0.39(-1.96%)
Apr 12, 2005 19.56 19.90 19.17 19.78 521,072 +0.15(+0.77%)
Apr 11, 2005 19.75 19.86 19.45 19.63 562,284 -0.04(-0.21%)
Apr 08, 2005 20.16 20.16 19.54 19.67 310,061 -0.49(-2.41%)
Apr 07, 2005 19.96 20.23 19.89 20.16 374,797 +0.22(+1.12%)
Apr 06, 2005 19.95 20.28 19.81 19.94 455,275 -0.09(-0.43%)
Apr 05, 2005 20.54 20.57 19.93 20.03 390,362 -0.01(-0.04%)
Apr 04, 2005 19.98 20.23 19.77 20.03 616,231 -0.32(-1.57%)
Apr 01, 2005 20.26 20.64 20.17 20.35 353,395 +0.26(+1.28%)
Mar 31, 2005 20.35 20.52 19.95 20.10 470,840 +0.07(+0.34%)
Mar 30, 2005 19.60 20.07 19.60 20.03 581,033 +0.43(+2.19%)
Mar 29, 2005 20.43 20.79 19.16 19.60 1,309,049 -0.81(-3.99%)
Mar 28, 2005 21.11 21.16 20.41 20.41 505,331 -0.37(-1.80%)
Mar 24, 2005 21.07 21.55 20.79 20.79 530,093 -0.01(-0.05%)
Mar 23, 2005 21.31 21.31 20.74 20.80 579,087 -0.58(-2.70%)
Mar 22, 2005 21.48 22.09 21.30 21.37 577,319 +0.51(+2.46%)
Mar 21, 2005 20.96 21.04 20.61 20.86 352,334 +0.04(+0.20%)
Mar 18, 2005 21.30 21.42 20.65 20.82 571,128 -0.35(-1.66%)
Mar 17, 2005 20.38 21.19 20.35 21.17 629,674 +0.83(+4.08%)
Mar 16, 2005 20.54 20.54 20.18 20.34 818,222 -0.61(-2.90%)
Mar 15, 2005 20.50 21.30 20.45 20.95 777,895 +0.16(+0.78%)
Mar 14, 2005 22.24 22.24 20.52 20.79 1,631,846 -1.42(-6.40%)
Mar 11, 2005 22.52 22.69 21.99 22.21 854,481 +0.46(+2.13%)
Mar 10, 2005 23.03 23.10 21.53 21.74 1,059,656 -1.29(-5.58%)
Mar 09, 2005 23.37 23.52 22.95 23.03 678,314 -0.34(-1.44%)
Mar 08, 2005 22.77 23.89 22.70 23.36 1,890,613 +0.67(+2.97%)
Mar 07, 2005 22.86 22.87 22.55 22.69 848,998 -0.12(-0.53%)
Mar 04, 2005 21.94 23.08 21.94 22.81 935,667 +0.99(+4.52%)
Mar 03, 2005 21.75 21.91 21.37 21.82 458,813 +0.08(+0.35%)
Mar 02, 2005 21.93 22.35 21.50 21.75 637,810 -0.18(-0.81%)
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.