Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 18.71 19.53 18.69 19.46 1,464,794 +0.80(+4.27%)
Jan 28, 2005 18.69 18.69 18.56 18.66 513,192 -0.05(-0.28%)
Jan 27, 2005 18.45 18.97 18.43 18.71 539,385 +0.32(+1.73%)
Jan 26, 2005 18.58 18.71 18.25 18.39 418,899 -0.20(-1.07%)
Jan 25, 2005 18.97 19.01 18.49 18.59 735,919 +0.23(+1.23%)
Jan 24, 2005 18.39 18.63 18.21 18.37 671,973 -0.02(-0.10%)
Jan 21, 2005 18.56 18.81 18.27 18.39 856,224 -0.03(-0.16%)
Jan 20, 2005 18.64 18.71 18.10 18.42 1,117,427 -0.23(-1.21%)
Jan 19, 2005 18.10 18.96 18.07 18.64 1,362,914 +0.58(+3.23%)
Jan 18, 2005 17.71 18.15 17.46 18.06 1,415,660 +0.34(+1.94%)
Jan 14, 2005 16.98 18.00 16.57 17.71 2,280,194 +1.58(+9.76%)
Jan 13, 2005 16.03 16.42 15.94 16.14 348,631 +0.10(+0.64%)
Jan 12, 2005 15.85 16.07 15.56 16.04 317,019 +0.23(+1.45%)
Jan 11, 2005 16.20 16.21 15.74 15.81 510,302 -0.48(-2.95%)
Jan 10, 2005 16.00 16.32 15.97 16.29 358,927 +0.38(+2.41%)
Jan 07, 2005 16.24 16.25 15.79 15.90 352,786 -0.00(-0.02%)
Jan 06, 2005 15.71 16.15 15.65 15.91 341,947 +0.20(+1.29%)
Jan 05, 2005 16.21 16.38 15.69 15.70 534,146 -0.50(-3.07%)
Jan 04, 2005 16.45 16.88 16.07 16.20 483,929 -0.34(-2.05%)
Jan 03, 2005 16.87 16.87 16.42 16.54 605,137 +5.29(+47.07%)
Dec 31, 2004 10.97 11.36 10.97 11.25 294,801 +0.26(+2.40%)
Dec 30, 2004 11.40 11.40 10.81 10.98 621,846 -0.48(-4.16%)
Dec 29, 2004 11.45 11.53 11.35 11.46 246,842 -0.03(-0.23%)
Dec 28, 2004 11.13 11.55 11.11 11.49 491,787 +0.37(+3.29%)
Dec 27, 2004 11.32 11.40 11.12 11.12 292,362 -0.16(-1.44%)
Dec 23, 2004 11.26 11.43 11.26 11.28 266,621 +0.05(+0.48%)
Dec 22, 2004 11.30 11.50 11.19 11.23 416,732 -0.20(-1.72%)
Dec 21, 2004 11.15 11.50 11.15 11.43 687,147 +0.34(+3.08%)
Dec 20, 2004 11.10 11.16 10.98 11.09 500,458 +0.09(+0.79%)
Dec 17, 2004 11.04 11.04 10.81 11.00 439,221 -0.04(-0.34%)
Dec 16, 2004 11.17 11.21 10.97 11.04 376,088 -0.12(-1.06%)
Dec 15, 2004 10.97 11.22 10.94 11.15 532,701 +0.14(+1.28%)
Dec 14, 2004 11.02 11.02 10.85 11.01 527,553 -0.01(-0.09%)
Dec 13, 2004 10.67 11.04 10.62 11.02 697,714 +0.52(+4.97%)
Dec 10, 2004 10.43 10.53 10.41 10.50 419,441 +0.18(+1.72%)
Dec 09, 2004 10.27 10.35 10.26 10.32 573,345 +0.01(+0.08%)
Dec 08, 2004 10.26 10.35 10.15 10.32 514,276 +0.05(+0.53%)
Dec 07, 2004 10.29 10.46 10.17 10.26 1,082,474 -0.03(-0.32%)
Dec 06, 2004 9.994 10.50 9.994 10.29 1,659,613 +0.30(+3.02%)
Dec 03, 2004 9.776 10.31 9.776 9.993 978,155 +0.34(+3.48%)
Dec 02, 2004 9.710 9.743 9.438 9.656 1,070,552 -0.05(-0.56%)
Dec 01, 2004 9.760 9.792 9.656 9.710 590,957 +0.03(+0.34%)
Nov 30, 2004 9.825 9.907 9.651 9.678 456,291 -0.11(-1.17%)
Nov 29, 2004 9.596 9.842 9.497 9.792 1,419,003 +0.24(+2.49%)
Nov 26, 2004 9.464 9.612 9.464 9.555 119,221 +0.13(+1.39%)
Nov 24, 2004 9.336 9.507 9.336 9.423 519,966 +0.09(+0.93%)
Nov 23, 2004 9.268 9.338 9.174 9.336 1,207,114 +0.09(+0.92%)
Nov 22, 2004 9.054 9.373 9.054 9.251 459,543 +0.22(+2.40%)
Nov 19, 2004 9.022 9.153 9.022 9.035 210,804 +0.04(+0.42%)
Nov 18, 2004 8.943 9.112 8.936 8.997 419,170 +0.04(+0.46%)
Nov 17, 2004 8.923 9.067 8.912 8.956 525,386 +0.05(+0.55%)
Nov 16, 2004 9.038 9.094 8.895 8.907 495,580 -0.18(-1.97%)
Nov 15, 2004 9.153 9.168 9.049 9.085 232,210 -0.06(-0.66%)
Nov 12, 2004 9.062 9.154 9.020 9.146 299,678 +0.06(+0.69%)
Nov 11, 2004 9.087 9.184 9.046 9.084 194,818 +0.00(+0.05%)
Nov 10, 2004 8.980 9.087 8.939 9.079 268,518 +0.10(+1.11%)
Nov 09, 2004 8.892 9.010 8.877 8.979 256,596 +0.09(+0.98%)
Nov 08, 2004 8.775 8.892 8.741 8.892 297,511 +0.12(+1.33%)
Nov 05, 2004 8.708 8.843 8.682 8.775 155,800 +0.07(+0.79%)
Nov 04, 2004 8.641 8.723 8.497 8.707 242,506 +0.05(+0.63%)
Nov 03, 2004 8.415 8.682 8.415 8.652 288,027 +0.30(+3.61%)
Nov 02, 2004 8.336 8.433 8.318 8.351 351,160 +0.04(+0.49%)
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.