Quanex Building Products Corp (NY: NX )

22.66 +0.70 (+3.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 39.76 39.93 38.93 39.23 384,600 -0.10(-0.25%)
Feb 25, 2005 37.70 39.40 37.59 39.33 681,200 +1.80(+4.80%)
Feb 24, 2005 37.16 38.13 37.16 37.53 447,700 +0.33(+0.90%)
Feb 23, 2005 36.43 37.29 36.43 37.20 263,800 +0.83(+2.29%)
Feb 22, 2005 36.87 37.67 36.33 36.37 319,300 -0.63(-1.69%)
Feb 18, 2005 36.33 37.15 36.30 36.99 250,600 +0.66(+1.82%)
Feb 17, 2005 37.17 37.47 36.29 36.33 326,000 -0.69(-1.87%)
Feb 16, 2005 36.54 37.47 36.41 37.03 234,000 +0.49(+1.35%)
Feb 15, 2005 36.60 36.92 36.22 36.53 365,900 -0.03(-0.09%)
Feb 14, 2005 36.27 36.81 36.27 36.57 168,800 +0.66(+1.84%)
Feb 11, 2005 36.37 36.44 35.50 35.91 289,400 -0.33(-0.92%)
Feb 10, 2005 35.97 36.38 35.72 36.24 245,900 +0.75(+2.12%)
Feb 09, 2005 36.77 36.80 35.39 35.49 460,200 -1.28(-3.48%)
Feb 08, 2005 36.70 36.93 36.60 36.77 368,700 +0.17(+0.46%)
Feb 07, 2005 36.53 36.76 36.41 36.60 574,600 +0.37(+1.01%)
Feb 04, 2005 35.99 36.39 35.63 36.23 369,000 +0.25(+0.69%)
Feb 03, 2005 36.00 36.00 35.43 35.99 353,600 -0.01(-0.04%)
Feb 02, 2005 35.67 36.04 35.33 36.00 441,400 +0.62(+1.75%)
Feb 01, 2005 35.21 35.57 34.87 35.38 552,500 +0.23(+0.66%)
Jan 31, 2005 33.80 35.28 33.76 35.15 810,900 +1.44(+4.27%)
Jan 28, 2005 33.77 33.77 33.52 33.71 284,100 -0.09(-0.28%)
Jan 27, 2005 33.33 34.26 33.30 33.80 298,600 +0.57(+1.73%)
Jan 26, 2005 33.57 33.79 32.96 33.23 231,900 -0.36(-1.07%)
Jan 25, 2005 34.27 34.33 33.40 33.59 407,400 +0.41(+1.23%)
Jan 24, 2005 33.22 33.65 32.90 33.18 372,000 -0.03(-0.10%)
Jan 21, 2005 33.53 33.99 33.00 33.21 474,000 -0.05(-0.16%)
Jan 20, 2005 33.67 33.80 32.70 33.27 618,600 -0.41(-1.21%)
Jan 19, 2005 32.70 34.25 32.63 33.67 754,500 +1.05(+3.23%)
Jan 18, 2005 32.00 32.79 31.54 32.62 783,700 +0.62(+1.94%)
Jan 14, 2005 30.67 32.52 29.93 32.00 1,262,300 +2.85(+9.76%)
Jan 13, 2005 28.95 29.67 28.80 29.15 193,000 +0.19(+0.64%)
Jan 12, 2005 28.64 29.03 28.10 28.97 175,500 +0.41(+1.45%)
Jan 11, 2005 29.27 29.27 28.44 28.55 282,500 -0.87(-2.95%)
Jan 10, 2005 28.89 29.48 28.85 29.42 198,700 +0.69(+2.41%)
Jan 07, 2005 29.33 29.36 28.53 28.73 195,300 -0.01(-0.02%)
Jan 06, 2005 28.37 29.17 28.27 28.73 189,300 +0.37(+1.29%)
Jan 05, 2005 29.27 29.59 28.33 28.37 295,700 -0.90(-3.08%)
Jan 04, 2005 29.71 30.50 29.03 29.27 267,900 -0.61(-2.05%)
Jan 03, 2005 30.47 30.47 29.67 29.88 335,000 -0.60(-1.95%)
Dec 31, 2004 29.73 30.77 29.73 30.48 108,800 +0.72(+2.40%)
Dec 30, 2004 30.88 30.88 29.29 29.76 229,500 -1.29(-4.16%)
Dec 29, 2004 31.02 31.25 30.76 31.05 91,100 -0.07(-0.23%)
Dec 28, 2004 30.16 31.29 30.10 31.12 181,500 +0.99(+3.29%)
Dec 27, 2004 30.68 30.88 30.13 30.13 107,900 -0.44(-1.44%)
Dec 23, 2004 30.51 30.96 30.51 30.57 98,400 +0.15(+0.48%)
Dec 22, 2004 30.63 31.16 30.31 30.43 153,800 -0.53(-1.72%)
Dec 21, 2004 30.22 31.16 30.22 30.96 253,600 +0.92(+3.08%)
Dec 20, 2004 30.07 30.24 29.76 30.04 184,700 +0.24(+0.79%)
Dec 17, 2004 29.90 29.91 29.28 29.80 162,100 -0.10(-0.34%)
Dec 16, 2004 30.27 30.37 29.72 29.90 138,800 -0.32(-1.06%)
Dec 15, 2004 29.71 30.41 29.63 30.22 196,600 +0.38(+1.28%)
Dec 14, 2004 29.87 29.87 29.40 29.84 194,700 -0.03(-0.09%)
Dec 13, 2004 28.90 29.91 28.77 29.87 257,500 +1.41(+4.97%)
Dec 10, 2004 28.26 28.54 28.20 28.45 154,800 +0.48(+1.72%)
Dec 09, 2004 27.84 28.03 27.79 27.97 211,600 +0.02(+0.08%)
Dec 08, 2004 27.80 28.04 27.51 27.95 189,800 +0.15(+0.53%)
Dec 07, 2004 27.89 28.36 27.56 27.80 399,500 -0.09(-0.32%)
Dec 06, 2004 27.08 28.45 27.08 27.89 612,500 +0.82(+3.02%)
Dec 03, 2004 26.49 27.92 26.49 27.08 361,000 +0.91(+3.48%)
Dec 02, 2004 26.31 26.40 25.57 26.16 395,100 -0.15(-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.