Quanex Building Products Corp (NY: NX )

38.37 -0.42 (-1.10%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 20.37 20.54 19.97 20.12 470,351 +0.07(+0.34%)
Mar 30, 2005 19.62 20.09 19.62 20.05 580,429 +0.43(+2.19%)
Mar 29, 2005 20.45 20.81 19.18 19.62 1,307,689 -0.81(-3.99%)
Mar 28, 2005 21.13 21.19 20.43 20.43 504,805 -0.37(-1.79%)
Mar 24, 2005 21.09 21.57 20.81 20.81 529,542 -0.01(-0.05%)
Mar 23, 2005 21.33 21.33 20.76 20.82 578,486 -0.58(-2.70%)
Mar 22, 2005 21.51 22.12 21.32 21.40 576,719 +0.51(+2.46%)
Mar 21, 2005 20.98 21.06 20.63 20.88 351,968 +0.04(+0.20%)
Mar 18, 2005 21.32 21.44 20.67 20.84 570,534 -0.35(-1.66%)
Mar 17, 2005 20.40 21.21 20.37 21.19 629,019 +0.83(+4.08%)
Mar 16, 2005 20.56 20.56 20.20 20.36 817,372 -0.61(-2.90%)
Mar 15, 2005 20.53 21.32 20.47 20.97 777,086 +0.16(+0.78%)
Mar 14, 2005 22.26 22.26 20.54 20.81 1,630,150 -1.42(-6.40%)
Mar 11, 2005 22.54 22.71 22.02 22.23 853,593 +0.46(+2.13%)
Mar 10, 2005 23.05 23.13 21.55 21.77 1,058,555 -1.29(-5.58%)
Mar 09, 2005 23.39 23.54 22.98 23.05 677,609 -0.34(-1.44%)
Mar 08, 2005 22.79 23.91 22.72 23.39 1,888,649 +0.68(+2.97%)
Mar 07, 2005 22.88 22.89 22.57 22.71 848,116 -0.12(-0.53%)
Mar 04, 2005 21.96 23.10 21.96 22.83 934,694 +0.99(+4.52%)
Mar 03, 2005 21.77 21.93 21.39 21.85 458,336 +0.08(+0.35%)
Mar 02, 2005 21.95 22.37 21.53 21.77 637,147 -0.18(-0.81%)
Mar 01, 2005 22.45 22.47 21.77 21.95 673,722 -0.26(-1.16%)
Feb 28, 2005 22.50 22.60 22.03 22.20 679,553 -0.06(-0.25%)
Feb 25, 2005 21.34 22.30 21.28 22.26 1,203,618 +1.02(+4.80%)
Feb 24, 2005 21.03 21.58 21.03 21.24 791,045 +0.19(+0.90%)
Feb 23, 2005 20.62 21.11 20.62 21.05 466,110 +0.47(+2.29%)
Feb 22, 2005 20.87 21.32 20.56 20.58 564,174 -0.35(-1.69%)
Feb 18, 2005 20.56 21.02 20.54 20.94 442,787 +0.37(+1.82%)
Feb 17, 2005 21.03 21.21 20.54 20.56 576,012 -0.39(-1.87%)
Feb 16, 2005 20.68 21.21 20.60 20.96 413,456 +0.28(+1.35%)
Feb 15, 2005 20.71 20.90 20.50 20.68 646,512 -0.02(-0.09%)
Feb 14, 2005 20.53 20.83 20.53 20.70 298,254 +0.37(+1.84%)
Feb 11, 2005 20.59 20.62 20.09 20.32 511,343 -0.19(-0.92%)
Feb 10, 2005 20.36 20.59 20.22 20.51 434,482 +0.43(+2.12%)
Feb 09, 2005 20.81 20.83 20.03 20.08 813,131 -0.72(-3.48%)
Feb 08, 2005 20.77 20.90 20.71 20.81 651,459 +0.09(+0.46%)
Feb 07, 2005 20.68 20.80 20.60 20.71 1,015,265 +0.21(+1.01%)
Feb 04, 2005 20.37 20.59 20.17 20.51 651,989 +0.14(+0.69%)
Feb 03, 2005 20.37 20.37 20.05 20.37 624,779 -0.01(-0.04%)
Feb 02, 2005 20.19 20.40 20.00 20.37 779,913 +0.35(+1.75%)
Feb 01, 2005 19.93 20.13 19.73 20.02 976,217 +0.13(+0.66%)
Jan 31, 2005 19.13 19.97 19.11 19.89 1,432,786 +0.82(+4.27%)
Jan 28, 2005 19.11 19.11 18.97 19.08 501,978 -0.05(-0.28%)
Jan 27, 2005 18.87 19.39 18.85 19.13 527,599 +0.32(+1.73%)
Jan 26, 2005 19.00 19.13 18.65 18.80 409,746 -0.20(-1.07%)
Jan 25, 2005 19.39 19.43 18.90 19.01 719,838 +0.23(+1.23%)
Jan 24, 2005 18.80 19.04 18.62 18.78 657,290 -0.02(-0.10%)
Jan 21, 2005 18.98 19.24 18.68 18.80 837,514 -0.03(-0.16%)
Jan 20, 2005 19.06 19.13 18.51 18.83 1,093,009 -0.23(-1.21%)
Jan 19, 2005 18.51 19.38 18.47 19.06 1,333,132 +0.60(+3.23%)
Jan 18, 2005 18.11 18.56 17.85 18.46 1,384,726 +0.35(+1.94%)
Jan 14, 2005 17.36 18.41 16.94 18.11 2,230,369 +1.61(+9.76%)
Jan 13, 2005 16.39 16.79 16.30 16.50 341,013 +0.11(+0.64%)
Jan 12, 2005 16.21 16.43 15.90 16.39 310,092 +0.23(+1.45%)
Jan 11, 2005 16.56 16.57 16.10 16.16 499,151 -0.49(-2.95%)
Jan 10, 2005 16.35 16.68 16.33 16.65 351,084 +0.39(+2.41%)
Jan 07, 2005 16.60 16.62 16.14 16.26 345,077 -0.00(-0.02%)
Jan 06, 2005 16.06 16.51 16.00 16.26 334,475 +0.21(+1.29%)
Jan 05, 2005 16.57 16.75 16.04 16.05 522,475 -0.51(-3.08%)
Jan 04, 2005 16.82 17.26 16.43 16.56 473,354 -0.35(-2.05%)
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.