Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 21.47 21.68 20.96 21.35 484,975 +0.23(+1.10%)
Oct 28, 2005 20.56 21.27 20.42 21.12 298,543 +0.65(+3.19%)
Oct 27, 2005 21.22 21.22 20.30 20.47 273,228 -0.86(-4.04%)
Oct 26, 2005 21.31 21.81 20.99 21.33 491,123 +0.05(+0.24%)
Oct 25, 2005 21.81 21.87 20.86 21.28 622,402 -0.44(-2.04%)
Oct 24, 2005 21.18 21.75 21.18 21.72 616,074 +0.73(+3.46%)
Oct 21, 2005 20.16 21.22 20.16 20.99 624,030 +0.94(+4.69%)
Oct 20, 2005 20.99 21.22 19.79 20.05 809,376 -0.76(-3.63%)
Oct 19, 2005 19.75 20.87 19.41 20.81 1,084,232 +0.69(+3.45%)
Oct 18, 2005 20.59 20.74 20.07 20.12 617,158 -0.94(-4.45%)
Oct 17, 2005 20.90 21.17 20.59 21.05 439,045 +0.42(+2.06%)
Oct 14, 2005 21.05 21.18 20.49 20.63 630,540 -0.28(-1.32%)
Oct 13, 2005 20.92 20.99 20.23 20.90 774,477 -0.20(-0.96%)
Oct 12, 2005 21.73 21.73 20.69 21.11 699,434 -0.63(-2.88%)
Oct 11, 2005 21.64 22.16 21.64 21.73 610,830 +0.11(+0.53%)
Oct 10, 2005 22.40 22.60 21.61 21.62 704,497 -0.75(-3.35%)
Oct 07, 2005 21.92 22.49 21.92 22.37 394,562 +0.45(+2.04%)
Oct 06, 2005 22.41 22.67 21.54 21.92 658,748 -0.49(-2.20%)
Oct 05, 2005 22.95 23.47 22.16 22.42 889,663 -1.25(-5.30%)
Oct 04, 2005 24.59 24.59 23.67 23.67 437,960 -0.71(-2.92%)
Oct 03, 2005 24.87 24.87 24.15 24.38 625,476 -0.03(-0.14%)
Sep 30, 2005 24.34 24.96 24.00 24.41 1,182,601 +0.08(+0.32%)
Sep 29, 2005 22.95 24.44 22.74 24.34 2,380,935 +1.47(+6.43%)
Sep 28, 2005 22.87 23.32 22.61 22.87 511,918 -0.14(-0.62%)
Sep 27, 2005 22.65 23.28 22.49 23.01 551,519 +0.36(+1.60%)
Sep 26, 2005 22.65 23.04 22.47 22.65 559,475 +0.07(+0.33%)
Sep 23, 2005 22.57 22.74 21.80 22.57 473,221 +0.51(+2.29%)
Sep 22, 2005 21.73 22.21 21.53 22.07 495,824 +0.43(+1.98%)
Sep 21, 2005 21.93 22.00 21.35 21.64 703,232 -0.32(-1.46%)
Sep 20, 2005 22.92 23.32 21.90 21.96 763,447 -0.70(-3.11%)
Sep 19, 2005 22.92 23.19 22.46 22.67 381,723 -0.16(-0.71%)
Sep 16, 2005 22.89 22.95 22.49 22.83 713,720 +0.12(+0.54%)
Sep 15, 2005 22.95 23.01 22.58 22.71 363,460 -0.15(-0.66%)
Sep 14, 2005 22.84 23.11 22.73 22.86 237,062 +0.11(+0.49%)
Sep 13, 2005 23.21 23.23 22.73 22.75 381,000 -0.50(-2.14%)
Sep 12, 2005 23.37 23.51 23.09 23.25 365,449 -0.11(-0.46%)
Sep 09, 2005 23.23 23.47 23.23 23.35 552,423 +0.13(+0.56%)
Sep 08, 2005 23.23 23.23 22.79 23.22 465,084 +0.02(+0.08%)
Sep 07, 2005 23.45 23.54 23.15 23.20 393,838 -0.01(-0.05%)
Sep 06, 2005 23.23 23.58 22.89 23.22 808,292 +0.77(+3.42%)
Sep 02, 2005 23.13 23.15 22.40 22.45 431,269 -0.56(-2.42%)
Sep 01, 2005 22.85 23.41 22.84 23.01 707,210 +0.33(+1.45%)
Aug 31, 2005 21.58 22.72 21.58 22.68 512,641 +1.05(+4.84%)
Aug 30, 2005 21.66 21.84 21.51 21.63 255,868 -0.06(-0.26%)
Aug 29, 2005 20.50 21.74 20.50 21.69 543,201 +0.63(+3.01%)
Aug 26, 2005 21.45 21.41 20.65 21.05 621,860 -0.39(-1.84%)
Aug 25, 2005 21.00 21.66 20.70 21.45 926,190 +0.98(+4.81%)
Aug 24, 2005 20.95 20.96 20.19 20.46 735,961 -0.49(-2.34%)
Aug 23, 2005 21.67 21.67 20.73 20.95 593,289 -0.72(-3.32%)
Aug 22, 2005 21.64 21.79 21.45 21.67 487,868 +0.28(+1.29%)
Aug 19, 2005 21.57 21.81 21.28 21.39 332,177 -0.03(-0.14%)
Aug 18, 2005 21.60 21.60 21.25 21.42 324,220 -0.38(-1.76%)
Aug 17, 2005 21.72 22.00 21.45 21.81 361,832 +0.00(+0.02%)
Aug 16, 2005 22.58 22.58 21.72 21.80 316,626 -0.72(-3.21%)
Aug 15, 2005 22.23 22.71 22.10 22.53 440,853 +0.29(+1.33%)
Aug 12, 2005 22.81 22.81 21.95 22.23 278,471 -0.58(-2.54%)
Aug 11, 2005 22.36 22.83 22.24 22.81 270,334 +0.45(+2.03%)
Aug 10, 2005 22.35 22.63 22.09 22.36 326,571 +0.15(+0.68%)
Aug 09, 2005 22.42 22.45 21.83 22.21 401,795 -0.07(-0.31%)
Aug 08, 2005 22.01 22.45 22.01 22.28 282,450 +0.32(+1.44%)
Aug 05, 2005 22.46 22.60 21.57 21.96 323,135 -0.48(-2.12%)
Aug 04, 2005 22.92 22.94 22.26 22.43 325,667 -0.52(-2.28%)
Aug 03, 2005 22.95 23.02 22.68 22.96 401,252 +0.08(+0.35%)
Aug 02, 2005 22.97 23.08 22.77 22.88 388,956 +0.16(+0.71%)
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.