Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 9.825 9.907 9.651 9.678 456,291 -0.11(-1.17%)
Nov 29, 2004 9.596 9.842 9.497 9.792 1,419,003 +0.24(+2.49%)
Nov 26, 2004 9.464 9.612 9.464 9.555 119,221 +0.13(+1.39%)
Nov 24, 2004 9.336 9.507 9.336 9.423 519,966 +0.09(+0.93%)
Nov 23, 2004 9.268 9.338 9.174 9.336 1,207,114 +0.09(+0.92%)
Nov 22, 2004 9.054 9.373 9.054 9.251 459,543 +0.22(+2.40%)
Nov 19, 2004 9.022 9.153 9.022 9.035 210,804 +0.04(+0.42%)
Nov 18, 2004 8.943 9.112 8.936 8.997 419,170 +0.04(+0.46%)
Nov 17, 2004 8.923 9.067 8.912 8.956 525,386 +0.05(+0.55%)
Nov 16, 2004 9.038 9.094 8.895 8.907 495,580 -0.18(-1.97%)
Nov 15, 2004 9.153 9.168 9.049 9.085 232,210 -0.06(-0.66%)
Nov 12, 2004 9.062 9.154 9.020 9.146 299,678 +0.06(+0.69%)
Nov 11, 2004 9.087 9.184 9.046 9.084 194,818 +0.00(+0.05%)
Nov 10, 2004 8.980 9.087 8.939 9.079 268,518 +0.10(+1.11%)
Nov 09, 2004 8.892 9.010 8.877 8.979 256,596 +0.09(+0.98%)
Nov 08, 2004 8.775 8.892 8.741 8.892 297,511 +0.12(+1.33%)
Nov 05, 2004 8.708 8.843 8.682 8.775 155,800 +0.07(+0.79%)
Nov 04, 2004 8.641 8.723 8.497 8.707 242,506 +0.05(+0.63%)
Nov 03, 2004 8.415 8.682 8.415 8.652 288,027 +0.30(+3.61%)
Nov 02, 2004 8.336 8.433 8.318 8.351 351,160 +0.04(+0.49%)
Nov 01, 2004 8.292 8.333 8.196 8.310 279,085 -0.01(-0.08%)
Oct 29, 2004 8.242 8.349 8.172 8.316 193,463 +0.07(+0.90%)
Oct 28, 2004 8.390 8.392 8.137 8.242 323,793 -0.17(-2.05%)
Oct 27, 2004 8.406 8.482 8.306 8.415 237,629 +0.03(+0.35%)
Oct 26, 2004 8.152 8.403 8.078 8.385 226,791 +0.25(+3.06%)
Oct 25, 2004 8.070 8.229 8.021 8.136 345,741 +0.16(+1.97%)
Oct 22, 2004 8.029 8.103 7.926 7.978 269,331 -0.06(-0.75%)
Oct 21, 2004 7.964 8.050 7.824 8.039 352,786 +0.06(+0.74%)
Oct 20, 2004 7.972 8.093 7.929 7.980 528,095 +0.00(+0.00%)
Oct 19, 2004 7.987 8.021 7.886 7.980 495,038 -0.00(-0.06%)
Oct 18, 2004 8.021 8.037 7.955 7.985 223,539 -0.05(-0.57%)
Oct 15, 2004 7.957 8.060 7.957 8.031 380,965 +0.07(+0.93%)
Oct 14, 2004 8.014 8.062 7.941 7.957 330,838 -0.05(-0.61%)
Oct 13, 2004 8.349 8.351 7.988 8.006 608,840 -0.37(-4.44%)
Oct 12, 2004 8.447 8.447 8.379 8.379 257,680 -0.09(-1.08%)
Oct 11, 2004 8.598 8.603 8.447 8.470 213,785 -0.13(-1.49%)
Oct 08, 2004 8.674 8.771 8.559 8.598 248,467 -0.09(-1.06%)
Oct 07, 2004 8.882 8.920 8.674 8.690 310,787 -0.21(-2.40%)
Oct 06, 2004 8.741 8.905 8.734 8.903 488,806 +0.16(+1.86%)
Oct 05, 2004 8.631 8.772 8.631 8.741 321,897 +0.12(+1.37%)
Oct 04, 2004 8.521 8.685 8.502 8.623 375,546 +0.14(+1.68%)
Oct 01, 2004 8.390 8.480 8.372 8.480 249,280 +0.07(+0.82%)
Sep 30, 2004 8.374 8.488 8.308 8.411 347,638 +0.07(+0.79%)
Sep 29, 2004 8.210 8.375 8.187 8.346 475,529 +0.12(+1.46%)
Sep 28, 2004 7.985 8.242 7.985 8.226 273,937 +0.26(+3.30%)
Sep 27, 2004 7.995 8.029 7.949 7.964 229,500 -0.04(-0.49%)
Sep 24, 2004 7.962 8.046 7.962 8.003 151,194 +0.05(+0.58%)
Sep 23, 2004 8.034 8.044 7.947 7.957 350,889 -0.09(-1.16%)
Sep 22, 2004 8.128 8.128 8.029 8.050 280,711 -0.08(-0.93%)
Sep 21, 2004 8.078 8.144 8.065 8.126 236,003 +0.03(+0.36%)
Sep 20, 2004 8.054 8.151 8.037 8.096 213,243 +0.04(+0.53%)
Sep 17, 2004 8.111 8.119 8.027 8.054 558,713 -0.02(-0.20%)
Sep 16, 2004 8.052 8.110 8.005 8.070 455,208 +0.03(+0.39%)
Sep 15, 2004 8.054 8.111 7.946 8.039 241,422 -0.01(-0.08%)
Sep 14, 2004 8.070 8.082 7.949 8.046 338,154 -0.02(-0.31%)
Sep 13, 2004 8.000 8.188 8.000 8.070 289,382 +0.04(+0.49%)
Sep 10, 2004 7.923 8.085 7.832 8.031 467,672 +0.09(+1.16%)
Sep 09, 2004 7.929 7.978 7.809 7.939 733,210 +0.11(+1.42%)
Sep 08, 2004 7.788 7.850 7.740 7.827 463,878 +0.05(+0.63%)
Sep 07, 2004 7.742 7.873 7.731 7.778 464,420 +0.09(+1.19%)
Sep 03, 2004 7.676 7.750 7.660 7.686 291,008 -0.01(-0.11%)
Sep 02, 2004 7.578 7.695 7.565 7.695 311,600 +0.13(+1.71%)
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.