Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 21.60 22.75 21.60 22.70 512,108 +1.05(+4.84%)
Aug 30, 2005 21.68 21.86 21.53 21.65 255,602 -0.06(-0.25%)
Aug 29, 2005 20.52 21.76 20.52 21.71 542,636 +0.63(+3.01%)
Aug 26, 2005 21.47 21.44 20.67 21.07 621,214 -0.39(-1.84%)
Aug 25, 2005 21.02 21.68 20.72 21.47 925,228 +0.99(+4.81%)
Aug 24, 2005 20.97 20.98 20.21 20.48 735,196 -0.49(-2.34%)
Aug 23, 2005 21.69 21.69 20.75 20.97 592,673 -0.72(-3.32%)
Aug 22, 2005 21.66 21.81 21.47 21.69 487,361 +0.28(+1.29%)
Aug 19, 2005 21.59 21.83 21.30 21.42 331,832 -0.03(-0.14%)
Aug 18, 2005 21.63 21.63 21.28 21.45 323,884 -0.38(-1.76%)
Aug 17, 2005 21.74 22.02 21.47 21.83 361,456 +0.00(+0.02%)
Aug 16, 2005 22.60 22.60 21.74 21.83 316,297 -0.72(-3.21%)
Aug 15, 2005 22.26 22.74 22.13 22.55 440,395 +0.30(+1.33%)
Aug 12, 2005 22.83 22.83 21.98 22.25 278,182 -0.58(-2.54%)
Aug 11, 2005 22.38 22.86 22.27 22.83 270,053 +0.45(+2.03%)
Aug 10, 2005 22.38 22.65 22.11 22.38 326,232 +0.15(+0.68%)
Aug 09, 2005 22.44 22.48 21.85 22.23 401,377 -0.07(-0.31%)
Aug 08, 2005 22.03 22.48 22.03 22.30 282,156 +0.32(+1.44%)
Aug 05, 2005 22.49 22.62 21.59 21.98 322,800 -0.48(-2.12%)
Aug 04, 2005 22.94 22.96 22.28 22.46 325,329 -0.52(-2.28%)
Aug 03, 2005 22.97 23.04 22.70 22.98 400,835 +0.08(+0.35%)
Aug 02, 2005 22.99 23.10 22.80 22.90 388,552 +0.16(+0.71%)
Aug 01, 2005 22.53 23.00 22.41 22.74 386,565 +0.23(+1.00%)
Jul 29, 2005 22.49 22.73 22.26 22.51 309,794 -0.24(-1.04%)
Jul 28, 2005 22.11 22.88 22.11 22.75 550,042 +0.54(+2.44%)
Jul 27, 2005 22.25 22.36 21.77 22.21 326,412 -0.07(-0.30%)
Jul 26, 2005 21.96 22.43 21.78 22.27 377,533 +0.37(+1.68%)
Jul 25, 2005 22.66 22.66 21.85 21.90 349,534 -0.61(-2.70%)
Jul 22, 2005 22.13 22.62 22.03 22.51 439,673 +0.54(+2.43%)
Jul 21, 2005 21.92 22.67 21.67 21.98 805,465 -0.01(-0.07%)
Jul 20, 2005 21.24 22.11 21.24 21.99 465,142 +0.45(+2.07%)
Jul 19, 2005 20.85 21.59 20.78 21.55 350,076 +0.90(+4.36%)
Jul 18, 2005 20.83 21.14 20.63 20.65 241,693 -0.19(-0.90%)
Jul 15, 2005 20.56 20.93 20.56 20.83 251,990 +0.19(+0.91%)
Jul 14, 2005 20.94 21.13 20.50 20.65 401,016 -0.37(-1.77%)
Jul 13, 2005 21.11 21.26 20.87 21.02 355,495 -0.13(-0.59%)
Jul 12, 2005 21.21 21.32 20.97 21.14 552,210 +0.17(+0.83%)
Jul 11, 2005 20.52 21.03 20.51 20.97 635,123 +0.49(+2.42%)
Jul 08, 2005 20.32 20.54 20.28 20.48 452,137 +0.16(+0.78%)
Jul 07, 2005 20.04 20.43 19.78 20.32 679,741 +0.24(+1.21%)
Jul 06, 2005 20.26 20.26 19.96 20.07 611,821 -0.07(-0.33%)
Jul 05, 2005 19.69 20.18 19.58 20.14 511,928 +0.48(+2.44%)
Jul 01, 2005 19.63 19.74 19.34 19.66 266,441 +0.10(+0.49%)
Jun 30, 2005 19.69 19.97 19.45 19.56 479,594 -0.13(-0.64%)
Jun 29, 2005 19.52 19.73 19.45 19.69 428,292 +0.07(+0.38%)
Jun 28, 2005 19.04 19.70 18.99 19.62 592,312 +0.89(+4.73%)
Jun 27, 2005 17.94 18.81 17.94 18.73 825,877 +0.68(+3.78%)
Jun 24, 2005 18.30 18.36 17.94 18.05 867,243 -0.29(-1.57%)
Jun 23, 2005 18.90 18.91 18.26 18.34 1,623,755 -0.56(-2.97%)
Jun 22, 2005 19.03 19.19 18.80 18.90 468,575 +0.04(+0.20%)
Jun 21, 2005 19.12 19.12 18.71 18.86 503,799 -0.27(-1.41%)
Jun 20, 2005 19.63 19.63 19.08 19.13 453,762 -0.51(-2.58%)
Jun 17, 2005 19.74 19.99 19.48 19.63 503,980 +0.07(+0.38%)
Jun 16, 2005 19.56 19.73 19.36 19.56 375,185 +0.27(+1.38%)
Jun 15, 2005 19.04 19.30 18.88 19.29 678,837 +0.20(+1.06%)
Jun 14, 2005 19.17 19.19 18.99 19.09 263,912 +0.01(+0.06%)
Jun 13, 2005 18.64 19.25 18.60 19.08 441,298 +0.29(+1.53%)
Jun 10, 2005 18.72 18.91 18.50 18.79 523,489 +0.04(+0.20%)
Jun 09, 2005 18.92 18.93 18.53 18.76 367,779 -0.20(-1.03%)
Jun 08, 2005 18.84 19.39 18.84 18.95 469,117 -0.01(-0.04%)
Jun 07, 2005 18.88 19.21 18.75 18.96 503,618 +0.12(+0.65%)
Jun 06, 2005 19.02 19.17 18.49 18.84 710,991 -0.10(-0.53%)
Jun 03, 2005 19.21 19.46 18.87 18.94 580,570 -0.37(-1.89%)
Jun 02, 2005 19.03 19.43 18.90 19.30 759,402 +0.28(+1.45%)
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.