Quanex Building Products Corp (NY: NX )

38.28 -0.51 (-1.31%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 18.77 19.64 18.64 19.58 763,128 +0.79(+4.20%)
May 27, 2005 19.35 19.62 18.68 18.79 712,064 -0.51(-2.64%)
May 26, 2005 19.05 19.60 18.87 19.30 978,160 +0.71(+3.84%)
May 25, 2005 18.71 18.71 18.21 18.59 325,111 -0.17(-0.91%)
May 24, 2005 18.79 18.84 18.58 18.76 394,904 -0.03(-0.18%)
May 23, 2005 18.60 19.02 18.59 18.79 614,707 +0.00(+0.00%)
May 20, 2005 19.14 19.14 18.72 18.79 302,671 -0.33(-1.72%)
May 19, 2005 19.19 19.31 18.98 19.12 1,059,792 -0.14(-0.73%)
May 18, 2005 18.63 19.51 18.63 19.26 578,839 +0.80(+4.31%)
May 17, 2005 18.11 18.48 17.97 18.46 328,291 +0.29(+1.62%)
May 16, 2005 17.47 18.17 17.47 18.17 445,967 +0.52(+2.95%)
May 13, 2005 18.11 18.30 17.47 17.65 473,354 -0.47(-2.58%)
May 12, 2005 18.83 18.87 17.91 18.11 614,530 -0.71(-3.79%)
May 11, 2005 19.05 19.20 18.52 18.83 561,877 -0.18(-0.95%)
May 10, 2005 19.48 19.48 18.97 19.01 389,780 -0.48(-2.44%)
May 09, 2005 19.49 19.66 19.32 19.48 460,279 +0.03(+0.17%)
May 06, 2005 19.37 19.72 19.37 19.45 401,088 +0.23(+1.22%)
May 05, 2005 19.49 19.90 18.97 19.22 546,328 -0.34(-1.72%)
May 04, 2005 19.20 19.55 19.08 19.55 602,515 +0.43(+2.23%)
May 03, 2005 19.11 19.44 18.92 19.13 853,593 +0.01(+0.06%)
May 02, 2005 19.13 19.14 18.75 19.11 486,783 +0.08(+0.40%)
Apr 29, 2005 18.87 19.40 18.79 19.04 698,989 +0.26(+1.37%)
Apr 28, 2005 19.45 19.45 18.78 18.78 562,407 -0.73(-3.75%)
Apr 27, 2005 20.07 20.07 19.39 19.51 818,255 -0.56(-2.78%)
Apr 26, 2005 20.19 20.56 20.04 20.07 1,349,565 -0.03(-0.13%)
Apr 25, 2005 19.30 20.13 19.24 20.10 753,763 +0.92(+4.78%)
Apr 22, 2005 19.02 19.30 18.88 19.18 755,883 +0.35(+1.86%)
Apr 21, 2005 18.96 19.16 18.44 18.83 1,460,350 +0.51(+2.78%)
Apr 20, 2005 19.08 19.08 18.28 18.32 600,572 -0.75(-3.96%)
Apr 19, 2005 18.52 19.35 18.52 19.08 570,711 +0.63(+3.42%)
Apr 18, 2005 17.81 18.77 17.67 18.45 501,625 +0.64(+3.60%)
Apr 15, 2005 18.30 18.60 17.70 17.81 706,056 -0.50(-2.72%)
Apr 14, 2005 19.42 19.42 18.22 18.30 1,003,957 -1.11(-5.73%)
Apr 13, 2005 19.79 19.98 19.37 19.42 623,365 -0.39(-1.96%)
Apr 12, 2005 19.58 19.92 19.19 19.80 520,531 +0.15(+0.77%)
Apr 11, 2005 19.77 19.88 19.47 19.65 561,700 -0.04(-0.21%)
Apr 08, 2005 20.18 20.18 19.56 19.70 309,739 -0.49(-2.41%)
Apr 07, 2005 19.98 20.25 19.91 20.18 374,408 +0.22(+1.12%)
Apr 06, 2005 19.97 20.30 19.83 19.96 454,802 -0.09(-0.43%)
Apr 05, 2005 20.56 20.59 19.95 20.05 389,956 -0.01(-0.04%)
Apr 04, 2005 20.00 20.25 19.79 20.05 615,591 -0.32(-1.57%)
Apr 01, 2005 20.28 20.66 20.19 20.37 353,028 +0.26(+1.28%)
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%)
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.