Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 22.09 23.25 22.09 23.21 500,918 +1.07(+4.84%)
Aug 30, 2005 22.17 22.35 22.01 22.14 250,017 -0.06(-0.26%)
Aug 29, 2005 20.98 22.25 20.98 22.19 530,779 +0.65(+3.01%)
Aug 26, 2005 21.95 21.91 21.13 21.54 607,640 -0.40(-1.84%)
Aug 25, 2005 21.49 22.16 21.18 21.95 905,010 +1.01(+4.81%)
Aug 24, 2005 21.44 21.45 20.66 20.94 719,131 -0.50(-2.34%)
Aug 23, 2005 22.17 22.17 21.22 21.44 579,722 -0.74(-3.32%)
Aug 22, 2005 22.15 22.30 21.95 22.18 476,712 +0.28(+1.29%)
Aug 19, 2005 22.08 22.32 21.77 21.90 324,581 -0.03(-0.14%)
Aug 18, 2005 22.11 22.11 21.75 21.93 316,806 -0.39(-1.76%)
Aug 17, 2005 22.22 22.51 21.95 22.32 353,558 +0.00(+0.02%)
Aug 16, 2005 23.11 23.11 22.22 22.31 309,385 -0.74(-3.21%)
Aug 15, 2005 22.76 23.25 22.62 23.05 430,772 +0.30(+1.33%)
Aug 12, 2005 23.34 23.34 22.47 22.75 272,103 -0.59(-2.54%)
Aug 11, 2005 22.88 23.37 22.76 23.34 264,152 +0.46(+2.03%)
Aug 10, 2005 22.88 23.16 22.61 22.88 319,103 +0.15(+0.68%)
Aug 09, 2005 22.94 22.98 22.34 22.73 392,607 -0.07(-0.31%)
Aug 08, 2005 22.52 22.98 22.52 22.80 275,991 +0.32(+1.44%)
Aug 05, 2005 22.99 23.13 22.07 22.47 315,746 -0.49(-2.12%)
Aug 04, 2005 23.46 23.48 22.78 22.96 318,220 -0.54(-2.28%)
Aug 03, 2005 23.49 23.56 23.21 23.49 392,077 +0.08(+0.35%)
Aug 02, 2005 23.51 23.62 23.31 23.41 380,062 +0.17(+0.71%)
Aug 01, 2005 23.03 23.51 22.91 23.25 378,118 +0.23(+1.00%)
Jul 29, 2005 22.99 23.23 22.76 23.02 303,024 -0.24(-1.04%)
Jul 28, 2005 22.61 23.39 22.61 23.26 538,023 +0.55(+2.44%)
Jul 27, 2005 22.75 22.86 22.26 22.70 319,280 -0.07(-0.30%)
Jul 26, 2005 22.45 22.93 22.26 22.77 369,283 +0.38(+1.68%)
Jul 25, 2005 23.17 23.17 22.34 22.39 341,896 -0.62(-2.70%)
Jul 22, 2005 22.62 23.13 22.53 23.02 430,065 +0.55(+2.43%)
Jul 21, 2005 22.41 23.17 22.15 22.47 787,864 -0.02(-0.07%)
Jul 20, 2005 21.71 22.60 21.71 22.48 454,979 +0.46(+2.07%)
Jul 19, 2005 21.32 22.07 21.24 22.03 342,426 +0.92(+4.36%)
Jul 18, 2005 21.30 21.61 21.09 21.11 236,412 -0.19(-0.90%)
Jul 15, 2005 21.02 21.39 21.02 21.30 246,483 +0.19(+0.91%)
Jul 14, 2005 21.41 21.60 20.96 21.11 392,253 -0.38(-1.77%)
Jul 13, 2005 21.58 21.73 21.34 21.49 347,727 -0.13(-0.59%)
Jul 12, 2005 21.69 21.79 21.44 21.62 540,144 +0.18(+0.83%)
Jul 11, 2005 20.98 21.50 20.96 21.44 621,245 +0.51(+2.42%)
Jul 08, 2005 20.77 21.00 20.73 20.93 442,257 +0.16(+0.78%)
Jul 07, 2005 20.49 20.89 20.22 20.77 664,887 +0.25(+1.21%)
Jul 06, 2005 20.71 20.71 20.40 20.52 598,452 -0.07(-0.33%)
Jul 05, 2005 20.13 20.63 20.02 20.59 500,742 +0.49(+2.44%)
Jul 01, 2005 20.07 20.18 19.77 20.10 260,619 +0.10(+0.49%)
Jun 30, 2005 20.13 20.41 19.88 20.00 469,114 -0.13(-0.64%)
Jun 29, 2005 19.96 20.17 19.89 20.13 418,934 +0.08(+0.38%)
Jun 28, 2005 19.47 20.14 19.41 20.05 579,369 +0.91(+4.73%)
Jun 27, 2005 18.34 19.24 18.34 19.15 807,830 +0.70(+3.78%)
Jun 24, 2005 18.71 18.77 18.34 18.45 848,293 -0.29(-1.57%)
Jun 23, 2005 19.32 19.34 18.67 18.74 1,588,274 -0.57(-2.97%)
Jun 22, 2005 19.45 19.62 19.22 19.32 458,336 +0.04(+0.20%)
Jun 21, 2005 19.54 19.55 19.13 19.28 492,790 -0.28(-1.41%)
Jun 20, 2005 20.07 20.07 19.50 19.56 443,847 -0.52(-2.58%)
Jun 17, 2005 20.19 20.44 19.91 20.07 492,967 +0.08(+0.38%)
Jun 16, 2005 20.00 20.17 19.79 20.00 366,987 +0.27(+1.38%)
Jun 15, 2005 19.47 19.73 19.30 19.73 664,004 +0.21(+1.06%)
Jun 14, 2005 19.60 19.62 19.42 19.52 258,145 +0.01(+0.06%)
Jun 13, 2005 19.05 19.68 19.02 19.51 431,655 +0.29(+1.53%)
Jun 10, 2005 19.14 19.34 18.92 19.21 512,050 +0.04(+0.20%)
Jun 09, 2005 19.34 19.36 18.95 19.17 359,742 -0.20(-1.03%)
Jun 08, 2005 19.26 19.82 19.26 19.37 458,866 -0.01(-0.04%)
Jun 07, 2005 19.31 19.64 19.17 19.38 492,614 +0.12(+0.65%)
Jun 06, 2005 19.44 19.59 18.91 19.26 695,455 -0.10(-0.53%)
Jun 03, 2005 19.64 19.90 19.29 19.36 567,884 -0.37(-1.89%)
Jun 02, 2005 19.45 19.86 19.32 19.73 742,808 +0.28(+1.45%)
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.