Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 21.49 21.70 20.98 21.37 484,471 +0.23(+1.10%)
Oct 28, 2005 20.58 21.29 20.45 21.14 298,233 +0.65(+3.19%)
Oct 27, 2005 21.24 21.24 20.32 20.49 272,944 -0.86(-4.04%)
Oct 26, 2005 21.34 21.84 21.01 21.35 490,612 +0.05(+0.24%)
Oct 25, 2005 21.83 21.89 20.89 21.30 621,756 -0.44(-2.04%)
Oct 24, 2005 21.20 21.77 21.20 21.74 615,433 +0.73(+3.46%)
Oct 21, 2005 20.18 21.25 20.18 21.01 623,381 +0.94(+4.69%)
Oct 20, 2005 21.01 21.24 19.81 20.07 808,535 -0.76(-3.63%)
Oct 19, 2005 19.77 20.89 19.43 20.83 1,083,105 +0.69(+3.45%)
Oct 18, 2005 20.61 20.76 20.09 20.14 616,517 -0.94(-4.45%)
Oct 17, 2005 20.93 21.19 20.61 21.07 438,589 +0.42(+2.06%)
Oct 14, 2005 21.07 21.20 20.51 20.65 629,884 -0.28(-1.32%)
Oct 13, 2005 20.94 21.01 20.25 20.93 773,672 -0.20(-0.96%)
Oct 12, 2005 21.75 21.75 20.72 21.13 698,708 -0.63(-2.88%)
Oct 11, 2005 21.66 22.19 21.66 21.76 610,195 +0.11(+0.53%)
Oct 10, 2005 22.43 22.62 21.63 21.64 703,765 -0.75(-3.35%)
Oct 07, 2005 21.94 22.51 21.94 22.39 394,152 +0.45(+2.04%)
Oct 06, 2005 22.43 22.70 21.56 21.94 658,064 -0.49(-2.20%)
Oct 05, 2005 22.97 23.49 22.18 22.44 888,739 -1.25(-5.30%)
Oct 04, 2005 24.62 24.62 23.69 23.69 437,505 -0.71(-2.92%)
Oct 03, 2005 24.89 24.90 24.17 24.41 624,827 -0.03(-0.14%)
Sep 30, 2005 24.37 24.99 24.03 24.44 1,181,372 +0.08(+0.32%)
Sep 29, 2005 22.97 24.47 22.76 24.36 2,378,461 +1.47(+6.43%)
Sep 28, 2005 22.89 23.34 22.64 22.89 511,386 -0.14(-0.62%)
Sep 27, 2005 22.67 23.31 22.51 23.03 550,946 +0.36(+1.60%)
Sep 26, 2005 22.67 23.06 22.50 22.67 558,894 +0.07(+0.33%)
Sep 23, 2005 22.60 22.76 21.83 22.60 472,729 +0.51(+2.29%)
Sep 22, 2005 21.76 22.23 21.55 22.09 495,309 +0.43(+1.98%)
Sep 21, 2005 21.95 22.03 21.37 21.66 702,501 -0.32(-1.46%)
Sep 20, 2005 22.95 23.34 21.93 21.98 762,653 -0.71(-3.11%)
Sep 19, 2005 22.94 23.21 22.49 22.69 381,326 -0.16(-0.71%)
Sep 16, 2005 22.91 22.97 22.52 22.85 712,978 +0.12(+0.54%)
Sep 15, 2005 22.97 23.03 22.60 22.73 363,082 -0.15(-0.66%)
Sep 14, 2005 22.86 23.14 22.75 22.88 236,816 +0.11(+0.49%)
Sep 13, 2005 23.23 23.25 22.75 22.77 380,604 -0.50(-2.14%)
Sep 12, 2005 23.39 23.54 23.11 23.27 365,069 -0.11(-0.46%)
Sep 09, 2005 23.25 23.50 23.25 23.38 551,849 +0.13(+0.56%)
Sep 08, 2005 23.25 23.25 22.81 23.25 464,601 +0.02(+0.08%)
Sep 07, 2005 23.47 23.57 23.17 23.23 393,429 -0.01(-0.05%)
Sep 06, 2005 23.25 23.60 22.91 23.24 807,452 +0.77(+3.42%)
Sep 02, 2005 23.16 23.18 22.43 22.47 430,821 -0.56(-2.42%)
Sep 01, 2005 22.87 23.44 22.86 23.03 706,475 +0.33(+1.45%)
Aug 31, 2005 21.60 22.75 21.60 22.70 512,108 +1.05(+4.84%)
Aug 30, 2005 21.68 21.86 21.53 21.65 255,602 -0.06(-0.25%)
Aug 29, 2005 20.52 21.76 20.52 21.71 542,636 +0.63(+3.01%)
Aug 26, 2005 21.47 21.44 20.67 21.07 621,214 -0.39(-1.84%)
Aug 25, 2005 21.02 21.68 20.72 21.47 925,228 +0.99(+4.81%)
Aug 24, 2005 20.97 20.98 20.21 20.48 735,196 -0.49(-2.34%)
Aug 23, 2005 21.69 21.69 20.75 20.97 592,673 -0.72(-3.32%)
Aug 22, 2005 21.66 21.81 21.47 21.69 487,361 +0.28(+1.29%)
Aug 19, 2005 21.59 21.83 21.30 21.42 331,832 -0.03(-0.14%)
Aug 18, 2005 21.63 21.63 21.28 21.45 323,884 -0.38(-1.76%)
Aug 17, 2005 21.74 22.02 21.47 21.83 361,456 +0.00(+0.02%)
Aug 16, 2005 22.60 22.60 21.74 21.83 316,297 -0.72(-3.21%)
Aug 15, 2005 22.26 22.74 22.13 22.55 440,395 +0.30(+1.33%)
Aug 12, 2005 22.83 22.83 21.98 22.25 278,182 -0.58(-2.54%)
Aug 11, 2005 22.38 22.86 22.27 22.83 270,053 +0.45(+2.03%)
Aug 10, 2005 22.38 22.65 22.11 22.38 326,232 +0.15(+0.68%)
Aug 09, 2005 22.44 22.48 21.85 22.23 401,377 -0.07(-0.31%)
Aug 08, 2005 22.03 22.48 22.03 22.30 282,156 +0.32(+1.44%)
Aug 05, 2005 22.49 22.62 21.59 21.98 322,800 -0.48(-2.12%)
Aug 04, 2005 22.94 22.96 22.28 22.46 325,329 -0.52(-2.28%)
Aug 03, 2005 22.97 23.04 22.70 22.98 400,835 +0.08(+0.35%)
Aug 02, 2005 22.99 23.10 22.80 22.90 388,552 +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.