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 (%)
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%)
Sep 01, 2004 7.567 7.594 7.514 7.565 314,852 +0.01(+0.09%)
Aug 31, 2004 7.389 7.563 7.389 7.558 325,419 +0.17(+2.29%)
Aug 30, 2004 7.553 7.553 7.381 7.389 441,931 -0.16(-2.17%)
Aug 27, 2004 7.011 7.576 7.011 7.553 736,461 +0.58(+8.25%)
Aug 26, 2004 6.940 7.060 6.914 6.978 325,961 +0.05(+0.71%)
Aug 25, 2004 6.945 6.971 6.828 6.929 333,277 +0.00(+0.00%)
Aug 24, 2004 6.873 6.947 6.873 6.929 265,809 +0.07(+1.05%)
Aug 23, 2004 6.971 7.058 6.832 6.856 283,150 -0.13(-1.88%)
Aug 20, 2004 6.961 6.988 6.930 6.988 436,512 +0.03(+0.50%)
Aug 19, 2004 6.927 7.007 6.912 6.953 212,972 +0.01(+0.17%)
Aug 18, 2004 6.869 6.955 6.799 6.942 300,491 +0.06(+0.91%)
Aug 17, 2004 6.897 6.935 6.815 6.879 288,027 +0.01(+0.12%)
Aug 16, 2004 6.646 6.889 6.645 6.871 337,341 +0.25(+3.77%)
Aug 13, 2004 6.812 6.897 6.610 6.622 511,025 -0.19(-2.79%)
Aug 12, 2004 6.947 6.956 6.727 6.812 280,982 -0.12(-1.75%)
Aug 11, 2004 6.922 6.933 6.830 6.933 215,140 +0.01(+0.12%)
Aug 10, 2004 6.848 6.970 6.825 6.925 214,056 +0.10(+1.39%)
Aug 09, 2004 6.881 6.933 6.830 6.830 199,424 -0.03(-0.41%)
Aug 06, 2004 7.184 7.184 6.840 6.858 417,274 -0.35(-4.85%)
Aug 05, 2004 7.332 7.373 7.184 7.207 265,809 -0.14(-1.92%)
Aug 04, 2004 7.294 7.388 7.229 7.348 278,814 +0.05(+0.74%)
Aug 03, 2004 7.388 7.396 7.294 7.294 180,728 -0.11(-1.51%)
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.