Quanex Building Products Corp (NY: NX )

23.84 -0.49 (-2.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 28.75 29.57 28.63 29.01 458,676 +0.39(+1.37%)
Apr 28, 2005 29.64 29.64 28.62 28.62 369,051 -1.12(-3.75%)
Apr 27, 2005 30.59 30.59 29.55 29.74 536,939 -0.85(-2.78%)
Apr 26, 2005 30.77 31.34 30.53 30.59 885,584 -0.04(-0.13%)
Apr 25, 2005 29.41 30.67 29.31 30.63 494,619 +1.40(+4.78%)
Apr 22, 2005 28.99 29.42 28.77 29.23 496,010 +0.53(+1.86%)
Apr 21, 2005 28.89 29.20 28.10 28.70 958,282 +0.78(+2.78%)
Apr 20, 2005 29.07 29.07 27.86 27.92 394,095 -1.15(-3.96%)
Apr 19, 2005 28.23 29.49 28.23 29.07 374,501 +0.96(+3.42%)
Apr 18, 2005 27.13 28.61 26.93 28.11 329,166 +0.98(+3.60%)
Apr 15, 2005 27.89 28.35 26.97 27.13 463,314 -0.76(-2.72%)
Apr 14, 2005 29.59 29.59 27.76 27.89 658,797 -1.70(-5.73%)
Apr 13, 2005 30.16 30.45 29.52 29.59 409,052 -0.59(-1.96%)
Apr 12, 2005 29.84 30.35 29.24 30.18 341,572 +0.23(+0.77%)
Apr 11, 2005 30.13 30.30 29.67 29.95 368,587 -0.06(-0.21%)
Apr 08, 2005 30.75 30.75 29.81 30.01 203,250 -0.74(-2.41%)
Apr 07, 2005 30.45 30.86 30.34 30.76 245,686 +0.34(+1.12%)
Apr 06, 2005 30.43 30.93 30.22 30.42 298,441 -0.13(-0.43%)
Apr 05, 2005 31.34 31.38 30.40 30.55 255,889 -0.01(-0.04%)
Apr 04, 2005 30.47 30.87 30.15 30.56 403,950 -0.49(-1.57%)
Apr 01, 2005 30.91 31.49 30.77 31.05 231,657 +0.39(+1.28%)
Mar 31, 2005 31.05 31.31 30.44 30.66 308,644 +0.10(+0.34%)
Mar 30, 2005 29.90 30.62 29.90 30.55 380,877 +0.66(+2.19%)
Mar 29, 2005 31.16 31.72 29.23 29.90 858,105 -1.24(-3.99%)
Mar 28, 2005 32.20 32.29 31.14 31.14 331,253 -0.57(-1.80%)
Mar 24, 2005 32.14 32.87 31.71 31.71 347,485 -0.02(-0.05%)
Mar 23, 2005 32.51 32.51 31.64 31.73 379,602 -0.88(-2.70%)
Mar 22, 2005 32.77 33.71 32.49 32.61 378,443 +0.78(+2.46%)
Mar 21, 2005 31.97 32.10 31.45 31.83 230,961 +0.06(+0.20%)
Mar 18, 2005 32.49 32.67 31.50 31.76 374,385 -0.53(-1.66%)
Mar 17, 2005 31.09 32.32 31.05 32.30 412,762 +1.27(+4.08%)
Mar 16, 2005 31.34 31.34 30.78 31.03 536,359 -0.93(-2.90%)
Mar 15, 2005 31.28 32.49 31.20 31.96 509,924 +0.25(+0.78%)
Mar 14, 2005 33.92 33.92 31.30 31.71 1,069,704 -2.17(-6.40%)
Mar 11, 2005 34.36 34.61 33.55 33.88 560,128 +0.71(+2.13%)
Mar 10, 2005 35.13 35.25 32.84 33.17 694,624 -1.96(-5.58%)
Mar 09, 2005 35.65 35.87 35.02 35.13 444,647 -0.51(-1.44%)
Mar 08, 2005 34.73 36.44 34.63 35.64 1,239,331 +1.03(+2.97%)
Mar 07, 2005 34.87 34.89 34.40 34.61 556,534 -0.18(-0.53%)
Mar 04, 2005 33.47 35.21 33.46 34.80 613,346 +1.51(+4.53%)
Mar 03, 2005 33.18 33.42 32.60 33.29 300,760 +0.12(+0.35%)
Mar 02, 2005 33.45 34.09 32.80 33.18 418,096 -0.27(-0.81%)
Mar 01, 2005 34.21 34.24 33.17 33.45 442,096 -0.39(-1.16%)
Feb 28, 2005 34.29 34.44 33.58 33.84 445,922 -0.09(-0.25%)
Feb 25, 2005 32.52 33.98 32.42 33.92 789,814 +1.55(+4.80%)
Feb 24, 2005 32.05 32.89 32.05 32.37 519,083 +0.29(+0.90%)
Feb 23, 2005 31.42 32.16 31.42 32.08 305,861 +0.72(+2.29%)
Feb 22, 2005 31.80 32.49 31.34 31.37 370,211 -0.54(-1.69%)
Feb 18, 2005 31.34 32.04 31.31 31.91 290,557 +0.57(+1.82%)
Feb 17, 2005 32.06 32.32 31.30 31.34 377,979 -0.60(-1.87%)
Feb 16, 2005 31.52 32.32 31.40 31.93 271,310 +0.43(+1.35%)
Feb 15, 2005 31.57 31.84 31.24 31.51 424,241 -0.03(-0.09%)
Feb 14, 2005 31.28 31.75 31.28 31.54 195,714 +0.57(+1.84%)
Feb 11, 2005 31.37 31.43 30.62 30.97 335,543 -0.29(-0.92%)
Feb 10, 2005 31.02 31.38 30.81 31.26 285,107 +0.65(+2.12%)
Feb 09, 2005 31.71 31.74 30.53 30.61 533,577 -1.10(-3.48%)
Feb 08, 2005 31.65 31.85 31.57 31.71 427,487 +0.14(+0.46%)
Feb 07, 2005 31.51 31.70 31.40 31.57 666,217 +0.32(+1.01%)
Feb 04, 2005 31.04 31.38 30.73 31.25 427,835 +0.21(+0.69%)
Feb 03, 2005 31.05 31.05 30.55 31.04 409,980 -0.01(-0.04%)
Feb 02, 2005 30.76 31.08 30.47 31.05 511,779 +0.53(+1.75%)
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.