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 (%)
Nov 30, 2004 9.815 9.897 9.641 9.668 456,766 -0.11(-1.17%)
Nov 29, 2004 9.586 9.831 9.487 9.782 1,420,479 +0.24(+2.49%)
Nov 26, 2004 9.455 9.602 9.455 9.545 119,345 +0.13(+1.39%)
Nov 24, 2004 9.327 9.497 9.327 9.414 520,507 +0.09(+0.93%)
Nov 23, 2004 9.258 9.328 9.165 9.327 1,208,370 +0.09(+0.92%)
Nov 22, 2004 9.045 9.363 9.045 9.242 460,021 +0.22(+2.40%)
Nov 19, 2004 9.012 9.143 9.012 9.025 211,024 +0.04(+0.42%)
Nov 18, 2004 8.933 9.102 8.927 8.988 419,606 +0.04(+0.46%)
Nov 17, 2004 8.914 9.058 8.902 8.947 525,932 +0.05(+0.55%)
Nov 16, 2004 9.029 9.084 8.886 8.897 496,096 -0.18(-1.97%)
Nov 15, 2004 9.143 9.158 9.040 9.076 232,451 -0.06(-0.66%)
Nov 12, 2004 9.053 9.145 9.011 9.137 299,990 +0.06(+0.69%)
Nov 11, 2004 9.078 9.174 9.037 9.074 195,020 +0.00(+0.05%)
Nov 10, 2004 8.971 9.078 8.930 9.069 268,797 +0.10(+1.11%)
Nov 09, 2004 8.883 9.001 8.868 8.970 256,863 +0.09(+0.98%)
Nov 08, 2004 8.766 8.883 8.732 8.883 297,820 +0.12(+1.33%)
Nov 05, 2004 8.699 8.834 8.673 8.766 155,962 +0.07(+0.79%)
Nov 04, 2004 8.632 8.714 8.488 8.698 242,758 +0.05(+0.63%)
Nov 03, 2004 8.406 8.673 8.406 8.643 288,327 +0.30(+3.61%)
Nov 02, 2004 8.327 8.424 8.309 8.342 351,525 +0.04(+0.49%)
Nov 01, 2004 8.283 8.324 8.188 8.301 279,376 -0.01(-0.08%)
Oct 29, 2004 8.234 8.340 8.163 8.308 193,664 +0.07(+0.90%)
Oct 28, 2004 8.381 8.383 8.129 8.234 324,130 -0.17(-2.05%)
Oct 27, 2004 8.398 8.473 8.298 8.406 237,876 +0.03(+0.35%)
Oct 26, 2004 8.144 8.394 8.070 8.376 227,027 +0.25(+3.06%)
Oct 25, 2004 8.062 8.221 8.013 8.127 346,101 +0.16(+1.97%)
Oct 22, 2004 8.021 8.095 7.918 7.970 269,611 -0.06(-0.75%)
Oct 21, 2004 7.955 8.042 7.816 8.031 353,153 +0.06(+0.74%)
Oct 20, 2004 7.963 8.085 7.921 7.972 528,644 +0.00(+0.00%)
Oct 19, 2004 7.978 8.013 7.878 7.972 495,553 -0.00(-0.06%)
Oct 18, 2004 8.013 8.029 7.947 7.977 223,772 -0.05(-0.57%)
Oct 15, 2004 7.949 8.052 7.949 8.022 381,362 +0.07(+0.93%)
Oct 14, 2004 8.006 8.054 7.932 7.949 331,182 -0.05(-0.61%)
Oct 13, 2004 8.340 8.342 7.980 7.998 609,474 -0.37(-4.44%)
Oct 12, 2004 8.439 8.439 8.370 8.370 257,948 -0.09(-1.08%)
Oct 11, 2004 8.589 8.594 8.439 8.462 214,007 -0.13(-1.49%)
Oct 08, 2004 8.665 8.761 8.550 8.589 248,726 -0.09(-1.06%)
Oct 07, 2004 8.873 8.911 8.665 8.681 311,111 -0.21(-2.40%)
Oct 06, 2004 8.732 8.896 8.725 8.894 489,315 +0.16(+1.86%)
Oct 05, 2004 8.622 8.763 8.622 8.732 322,232 +0.12(+1.37%)
Oct 04, 2004 8.512 8.676 8.493 8.614 375,937 +0.14(+1.68%)
Oct 01, 2004 8.381 8.471 8.363 8.471 249,539 +0.07(+0.82%)
Sep 30, 2004 8.365 8.480 8.299 8.403 347,999 +0.07(+0.79%)
Sep 29, 2004 8.201 8.367 8.178 8.337 476,024 +0.12(+1.46%)
Sep 28, 2004 7.977 8.234 7.977 8.217 274,222 +0.26(+3.30%)
Sep 27, 2004 7.986 8.021 7.941 7.955 229,739 -0.04(-0.49%)
Sep 24, 2004 7.954 8.037 7.954 7.995 151,351 +0.05(+0.58%)
Sep 23, 2004 8.026 8.036 7.939 7.949 351,254 -0.09(-1.16%)
Sep 22, 2004 8.119 8.119 8.021 8.042 281,003 -0.08(-0.93%)
Sep 21, 2004 8.070 8.136 8.057 8.117 236,249 +0.03(+0.36%)
Sep 20, 2004 8.045 8.142 8.029 8.088 213,465 +0.04(+0.53%)
Sep 17, 2004 8.103 8.111 8.019 8.045 559,294 -0.02(-0.20%)
Sep 16, 2004 8.044 8.101 7.996 8.062 455,681 +0.03(+0.39%)
Sep 15, 2004 8.045 8.103 7.937 8.031 241,674 -0.01(-0.08%)
Sep 14, 2004 8.062 8.073 7.941 8.037 338,506 -0.02(-0.31%)
Sep 13, 2004 7.991 8.180 7.991 8.062 289,683 +0.04(+0.49%)
Sep 10, 2004 7.914 8.077 7.824 8.022 468,158 +0.09(+1.16%)
Sep 09, 2004 7.921 7.970 7.801 7.931 733,972 +0.11(+1.42%)
Sep 08, 2004 7.780 7.842 7.732 7.819 464,361 +0.05(+0.63%)
Sep 07, 2004 7.734 7.865 7.723 7.770 464,903 +0.09(+1.19%)
Sep 03, 2004 7.669 7.742 7.652 7.678 291,310 -0.01(-0.11%)
Sep 02, 2004 7.570 7.687 7.557 7.687 311,924 +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.