Quanex Building Products Corporation Common Stock (NY: NX )

19.29 +0.13 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 33.95 34.17 33.29 33.31 520,900 -0.64(-1.88%)
Dec 29, 2005 33.70 34.05 33.38 33.95 292,300 +0.38(+1.13%)
Dec 28, 2005 33.37 33.73 33.23 33.57 299,600 +0.34(+1.02%)
Dec 27, 2005 33.33 33.42 33.00 33.23 438,400 +0.00(+0.00%)
Dec 23, 2005 33.33 33.60 33.01 33.23 149,600 -0.03(-0.10%)
Dec 22, 2005 33.13 33.41 33.05 33.27 214,000 +0.23(+0.71%)
Dec 21, 2005 32.97 33.40 32.93 33.03 257,200 +0.20(+0.61%)
Dec 20, 2005 32.53 33.31 32.53 32.83 636,200 +0.33(+1.03%)
Dec 19, 2005 33.40 33.63 32.41 32.50 694,400 -0.87(-2.60%)
Dec 16, 2005 33.89 34.11 33.37 33.37 470,000 -0.61(-1.80%)
Dec 15, 2005 34.23 34.48 33.82 33.98 325,700 -0.35(-1.03%)
Dec 14, 2005 34.50 34.73 34.27 34.33 222,300 -0.21(-0.62%)
Dec 13, 2005 34.75 34.85 34.30 34.55 439,400 -0.41(-1.18%)
Dec 12, 2005 35.43 35.75 34.81 34.96 443,600 -0.22(-0.63%)
Dec 09, 2005 36.39 36.39 35.10 35.18 497,000 -1.04(-2.87%)
Dec 08, 2005 35.87 36.42 35.17 36.22 336,600 +0.15(+0.41%)
Dec 07, 2005 37.07 37.22 35.80 36.07 364,700 -0.86(-2.33%)
Dec 06, 2005 37.36 37.53 36.82 36.93 725,500 -0.43(-1.14%)
Dec 05, 2005 37.07 37.53 36.27 37.36 926,200 +0.93(+2.54%)
Dec 02, 2005 40.83 40.83 35.87 36.43 2,054,700 -4.51(-11.02%)
Dec 01, 2005 41.22 41.53 40.77 40.95 369,000 -0.29(-0.70%)
Nov 30, 2005 40.81 41.57 40.73 41.23 318,700 +0.21(+0.50%)
Nov 29, 2005 39.67 41.30 40.07 41.03 303,800 +1.36(+3.43%)
Nov 28, 2005 40.78 40.91 39.53 39.67 238,000 -0.85(-2.09%)
Nov 25, 2005 39.97 40.60 39.89 40.51 42,300 +0.43(+1.06%)
Nov 23, 2005 40.27 40.63 39.90 40.09 185,000 +0.20(+0.50%)
Nov 22, 2005 39.80 40.17 39.27 39.89 277,500 -0.07(-0.17%)
Nov 21, 2005 38.57 40.01 38.47 39.95 224,500 +1.33(+3.45%)
Nov 18, 2005 39.20 39.20 38.04 38.62 205,200 -0.07(-0.19%)
Nov 17, 2005 37.57 38.74 37.55 38.69 195,400 +1.29(+3.46%)
Nov 16, 2005 37.27 37.47 36.56 37.40 199,700 +0.40(+1.08%)
Nov 15, 2005 37.76 37.88 37.00 37.00 291,900 -0.76(-2.01%)
Nov 14, 2005 38.11 38.24 37.41 37.76 198,700 -0.45(-1.19%)
Nov 11, 2005 37.53 38.37 37.50 38.21 108,900 +0.73(+1.96%)
Nov 10, 2005 38.03 38.04 37.07 37.48 303,100 -0.65(-1.71%)
Nov 09, 2005 38.00 38.73 37.73 38.13 239,100 +0.26(+0.69%)
Nov 08, 2005 38.40 38.80 37.67 37.87 246,600 -0.66(-1.71%)
Nov 07, 2005 37.92 38.68 37.00 38.53 313,700 +0.62(+1.64%)
Nov 04, 2005 38.33 38.33 37.01 37.91 288,000 -0.41(-1.08%)
Nov 03, 2005 39.09 39.46 37.93 38.33 263,400 -0.48(-1.24%)
Nov 02, 2005 38.67 39.43 38.40 38.81 317,800 -0.36(-0.92%)
Nov 01, 2005 38.95 39.32 38.02 39.17 224,500 +0.56(+1.45%)
Oct 31, 2005 38.83 39.20 37.90 38.61 268,200 +0.42(+1.10%)
Oct 28, 2005 37.17 38.47 36.93 38.19 165,100 +1.18(+3.19%)
Oct 27, 2005 38.37 38.37 36.71 37.01 151,100 -1.56(-4.04%)
Oct 26, 2005 38.54 39.45 37.95 38.57 271,600 +0.09(+0.24%)
Oct 25, 2005 39.44 39.55 37.73 38.47 344,200 -0.80(-2.04%)
Oct 24, 2005 38.29 39.33 38.29 39.27 340,700 +1.31(+3.46%)
Oct 21, 2005 36.45 38.38 36.45 37.96 345,100 +1.70(+4.69%)
Oct 20, 2005 37.96 38.37 35.79 36.26 447,600 -1.37(-3.63%)
Oct 19, 2005 35.71 37.73 35.10 37.63 599,600 +1.25(+3.45%)
Oct 18, 2005 37.23 37.50 36.30 36.37 341,300 -1.69(-4.45%)
Oct 17, 2005 37.80 38.27 37.23 38.07 242,800 +0.77(+2.06%)
Oct 14, 2005 38.07 38.30 37.05 37.30 348,700 -0.50(-1.32%)
Oct 13, 2005 37.83 37.96 36.57 37.80 428,300 -0.37(-0.96%)
Oct 12, 2005 39.29 39.29 37.42 38.17 386,800 -1.13(-2.88%)
Oct 11, 2005 39.13 40.08 39.13 39.30 337,800 +0.21(+0.53%)
Oct 10, 2005 40.51 40.87 39.07 39.09 389,600 -1.35(-3.35%)
Oct 07, 2005 39.64 40.67 39.64 40.45 218,200 +0.81(+2.04%)
Oct 06, 2005 40.52 41.00 38.95 39.64 364,300 -0.89(-2.20%)
Oct 05, 2005 41.50 42.43 40.07 40.53 492,000 -2.27(-5.30%)
Oct 04, 2005 44.47 44.47 42.80 42.80 242,200 -1.29(-2.92%)
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.