Quanex Building Products Corp (NY: NX )

24.33 +0.11 (+0.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 15.74 15.75 15.51 15.64 892,425 -0.10(-0.66%)
Apr 29, 2004 16.62 16.62 15.47 15.74 602,216 -1.11(-6.57%)
Apr 28, 2004 17.27 17.27 16.61 16.85 106,437 -0.45(-2.59%)
Apr 27, 2004 17.46 17.71 17.19 17.30 124,292 -0.18(-1.03%)
Apr 26, 2004 17.38 17.70 17.02 17.48 110,263 +0.08(+0.46%)
Apr 23, 2004 17.53 17.53 17.24 17.40 101,799 -0.16(-0.94%)
Apr 22, 2004 17.03 17.63 17.01 17.56 90,900 +0.59(+3.45%)
Apr 21, 2004 16.95 17.14 16.77 16.98 65,160 +0.03(+0.20%)
Apr 20, 2004 17.38 17.44 16.78 16.94 93,219 -0.44(-2.54%)
Apr 19, 2004 17.48 17.55 17.31 17.38 79,306 -0.06(-0.33%)
Apr 16, 2004 17.42 17.60 17.36 17.44 100,176 +0.06(+0.33%)
Apr 15, 2004 17.38 17.61 17.32 17.38 78,842 +0.05(+0.26%)
Apr 14, 2004 17.53 17.71 17.26 17.34 77,914 -0.19(-1.07%)
Apr 13, 2004 17.96 18.00 17.46 17.53 112,118 -0.39(-2.20%)
Apr 12, 2004 17.91 18.07 17.74 17.92 89,161 +0.02(+0.09%)
Apr 08, 2004 18.29 18.38 17.91 17.91 168,003 -0.38(-2.10%)
Apr 07, 2004 17.33 18.60 17.33 18.29 637,811 +1.71(+10.29%)
Apr 06, 2004 16.48 16.66 16.39 16.58 80,465 +0.10(+0.60%)
Apr 05, 2004 16.59 16.63 16.39 16.48 110,379 -0.14(-0.85%)
Apr 02, 2004 16.39 16.66 16.36 16.62 112,930 +0.37(+2.29%)
Apr 01, 2004 16.35 16.54 16.23 16.25 126,495 -0.03(-0.21%)
Mar 31, 2004 16.19 16.38 16.06 16.29 99,944 +0.10(+0.62%)
Mar 30, 2004 16.01 16.20 15.86 16.19 73,740 +0.13(+0.79%)
Mar 29, 2004 15.77 16.10 15.77 16.06 108,060 +0.34(+2.20%)
Mar 26, 2004 15.75 15.84 15.61 15.72 139,829 +0.00(+0.00%)
Mar 25, 2004 15.37 15.79 15.37 15.72 105,161 +0.32(+2.07%)
Mar 24, 2004 15.74 15.77 15.40 15.40 66,088 -0.38(-2.38%)
Mar 23, 2004 15.92 16.04 15.72 15.77 64,581 -0.06(-0.39%)
Mar 22, 2004 16.10 16.11 15.82 15.84 107,016 -0.26(-1.64%)
Mar 19, 2004 16.15 16.18 15.98 16.10 179,250 +0.02(+0.14%)
Mar 18, 2004 16.25 16.27 15.91 16.08 75,248 -0.18(-1.13%)
Mar 17, 2004 16.06 16.40 16.06 16.26 51,943 +0.26(+1.60%)
Mar 16, 2004 15.95 16.16 15.77 16.00 106,089 +0.11(+0.72%)
Mar 15, 2004 16.60 16.62 15.87 15.89 118,959 -0.68(-4.10%)
Mar 12, 2004 16.45 16.57 16.39 16.57 153,626 +0.08(+0.49%)
Mar 11, 2004 16.67 16.77 16.45 16.49 167,076 -0.28(-1.69%)
Mar 10, 2004 16.79 16.94 16.72 16.77 134,843 -0.02(-0.11%)
Mar 09, 2004 16.83 17.00 16.71 16.79 88,233 -0.04(-0.25%)
Mar 08, 2004 17.36 17.36 16.81 16.83 128,234 -0.57(-3.28%)
Mar 05, 2004 17.40 17.60 17.26 17.40 62,610 -0.04(-0.22%)
Mar 04, 2004 17.29 17.44 17.10 17.44 46,493 +0.09(+0.53%)
Mar 03, 2004 17.23 17.43 17.07 17.35 148,525 +0.12(+0.69%)
Mar 02, 2004 17.62 17.62 17.21 17.23 140,061 -0.39(-2.20%)
Mar 01, 2004 17.84 17.90 17.49 17.62 153,394 -0.23(-1.27%)
Feb 27, 2004 17.45 17.94 17.31 17.84 124,408 +0.40(+2.31%)
Feb 26, 2004 17.58 17.64 17.13 17.44 207,888 -0.05(-0.28%)
Feb 25, 2004 17.61 17.75 17.42 17.49 108,176 -0.07(-0.39%)
Feb 24, 2004 17.21 17.67 17.21 17.56 110,611 +0.27(+1.57%)
Feb 23, 2004 17.17 17.53 17.10 17.29 130,205 +0.19(+1.12%)
Feb 20, 2004 17.79 17.79 17.05 17.10 343,543 -1.22(-6.66%)
Feb 19, 2004 18.70 18.74 18.31 18.32 107,480 -0.34(-1.85%)
Feb 18, 2004 18.84 18.91 18.61 18.66 36,986 -0.18(-0.96%)
Feb 17, 2004 18.43 18.85 18.40 18.84 53,102 +0.41(+2.23%)
Feb 13, 2004 18.67 18.70 18.36 18.43 62,378 -0.24(-1.27%)
Feb 12, 2004 18.58 18.79 18.48 18.67 80,929 +0.08(+0.45%)
Feb 11, 2004 18.34 18.58 18.31 18.58 99,016 +0.24(+1.32%)
Feb 10, 2004 18.28 18.43 18.13 18.34 151,771 +0.07(+0.36%)
Feb 09, 2004 17.96 18.28 17.92 18.28 118,147 +0.39(+2.19%)
Feb 06, 2004 17.46 17.89 17.42 17.89 160,699 +0.38(+2.15%)
Feb 05, 2004 17.35 17.51 17.29 17.51 58,552 +0.16(+0.95%)
Feb 04, 2004 17.58 17.58 17.28 17.35 195,018 -0.29(-1.63%)
Feb 03, 2004 17.52 17.63 17.36 17.63 120,234 +0.12(+0.66%)
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.