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 (%)
Sep 30, 2005 24.91 25.55 24.57 24.99 1,155,558 +0.08(+0.32%)
Sep 29, 2005 23.49 25.02 23.27 24.91 2,326,489 +1.51(+6.43%)
Sep 28, 2005 23.40 23.86 23.14 23.40 500,211 -0.15(-0.62%)
Sep 27, 2005 23.18 23.83 23.02 23.55 538,907 +0.37(+1.60%)
Sep 26, 2005 23.18 23.57 23.00 23.18 546,681 +0.08(+0.33%)
Sep 23, 2005 23.10 23.27 22.31 23.10 462,400 +0.52(+2.29%)
Sep 22, 2005 22.24 22.73 22.03 22.59 484,486 +0.44(+1.98%)
Sep 21, 2005 22.44 22.52 21.85 22.15 687,150 -0.33(-1.46%)
Sep 20, 2005 23.46 23.86 22.42 22.48 745,989 -0.72(-3.11%)
Sep 19, 2005 23.46 23.73 22.99 23.20 372,994 -0.17(-0.71%)
Sep 16, 2005 23.42 23.49 23.02 23.36 697,399 +0.12(+0.54%)
Sep 15, 2005 23.49 23.54 23.11 23.24 355,148 -0.15(-0.66%)
Sep 14, 2005 23.37 23.65 23.26 23.39 231,641 +0.11(+0.49%)
Sep 13, 2005 23.75 23.77 23.26 23.28 372,287 -0.51(-2.14%)
Sep 12, 2005 23.91 24.06 23.63 23.79 357,092 -0.11(-0.46%)
Sep 09, 2005 23.77 24.02 23.77 23.90 539,790 +0.13(+0.56%)
Sep 08, 2005 23.77 23.77 23.32 23.77 454,449 +0.02(+0.08%)
Sep 07, 2005 24.00 24.09 23.69 23.75 384,832 -0.01(-0.05%)
Sep 06, 2005 23.77 24.13 23.42 23.76 789,808 +0.78(+3.42%)
Sep 02, 2005 23.68 23.69 22.93 22.97 421,407 -0.57(-2.42%)
Sep 01, 2005 23.38 23.96 23.37 23.54 691,038 +0.34(+1.45%)
Aug 31, 2005 22.09 23.25 22.09 23.21 500,918 +1.07(+4.84%)
Aug 30, 2005 22.17 22.35 22.01 22.14 250,017 -0.06(-0.26%)
Aug 29, 2005 20.98 22.25 20.98 22.19 530,779 +0.65(+3.01%)
Aug 26, 2005 21.95 21.91 21.13 21.54 607,640 -0.40(-1.84%)
Aug 25, 2005 21.49 22.16 21.18 21.95 905,010 +1.01(+4.81%)
Aug 24, 2005 21.44 21.45 20.66 20.94 719,131 -0.50(-2.34%)
Aug 23, 2005 22.17 22.17 21.22 21.44 579,722 -0.74(-3.32%)
Aug 22, 2005 22.15 22.30 21.95 22.18 476,712 +0.28(+1.29%)
Aug 19, 2005 22.08 22.32 21.77 21.90 324,581 -0.03(-0.14%)
Aug 18, 2005 22.11 22.11 21.75 21.93 316,806 -0.39(-1.76%)
Aug 17, 2005 22.22 22.51 21.95 22.32 353,558 +0.00(+0.02%)
Aug 16, 2005 23.11 23.11 22.22 22.31 309,385 -0.74(-3.21%)
Aug 15, 2005 22.76 23.25 22.62 23.05 430,772 +0.30(+1.33%)
Aug 12, 2005 23.34 23.34 22.47 22.75 272,103 -0.59(-2.54%)
Aug 11, 2005 22.88 23.37 22.76 23.34 264,152 +0.46(+2.03%)
Aug 10, 2005 22.88 23.16 22.61 22.88 319,103 +0.15(+0.68%)
Aug 09, 2005 22.94 22.98 22.34 22.73 392,607 -0.07(-0.31%)
Aug 08, 2005 22.52 22.98 22.52 22.80 275,991 +0.32(+1.44%)
Aug 05, 2005 22.99 23.13 22.07 22.47 315,746 -0.49(-2.12%)
Aug 04, 2005 23.46 23.48 22.78 22.96 318,220 -0.54(-2.28%)
Aug 03, 2005 23.49 23.56 23.21 23.49 392,077 +0.08(+0.35%)
Aug 02, 2005 23.51 23.62 23.31 23.41 380,062 +0.17(+0.71%)
Aug 01, 2005 23.03 23.51 22.91 23.25 378,118 +0.23(+1.00%)
Jul 29, 2005 22.99 23.23 22.76 23.02 303,024 -0.24(-1.04%)
Jul 28, 2005 22.61 23.39 22.61 23.26 538,023 +0.55(+2.44%)
Jul 27, 2005 22.75 22.86 22.26 22.70 319,280 -0.07(-0.30%)
Jul 26, 2005 22.45 22.93 22.26 22.77 369,283 +0.38(+1.68%)
Jul 25, 2005 23.17 23.17 22.34 22.39 341,896 -0.62(-2.70%)
Jul 22, 2005 22.62 23.13 22.53 23.02 430,065 +0.55(+2.43%)
Jul 21, 2005 22.41 23.17 22.15 22.47 787,864 -0.02(-0.07%)
Jul 20, 2005 21.71 22.60 21.71 22.48 454,979 +0.46(+2.07%)
Jul 19, 2005 21.32 22.07 21.24 22.03 342,426 +0.92(+4.36%)
Jul 18, 2005 21.30 21.61 21.09 21.11 236,412 -0.19(-0.90%)
Jul 15, 2005 21.02 21.39 21.02 21.30 246,483 +0.19(+0.91%)
Jul 14, 2005 21.41 21.60 20.96 21.11 392,253 -0.38(-1.77%)
Jul 13, 2005 21.58 21.73 21.34 21.49 347,727 -0.13(-0.59%)
Jul 12, 2005 21.69 21.79 21.44 21.62 540,144 +0.18(+0.83%)
Jul 11, 2005 20.98 21.50 20.96 21.44 621,245 +0.51(+2.42%)
Jul 08, 2005 20.77 21.00 20.73 20.93 442,257 +0.16(+0.78%)
Jul 07, 2005 20.49 20.89 20.22 20.77 664,887 +0.25(+1.21%)
Jul 06, 2005 20.71 20.71 20.40 20.52 598,452 -0.07(-0.33%)
Jul 05, 2005 20.13 20.63 20.02 20.59 500,742 +0.49(+2.44%)
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.