Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2005 22.51 22.98 22.39 22.71 386,967 +0.22(+1.00%)
Jul 29, 2005 22.46 22.70 22.23 22.49 310,116 -0.24(-1.04%)
Jul 28, 2005 22.09 22.86 22.09 22.73 550,615 +0.54(+2.44%)
Jul 27, 2005 22.23 22.33 21.75 22.18 326,752 -0.07(-0.30%)
Jul 26, 2005 21.94 22.41 21.76 22.25 377,926 +0.37(+1.68%)
Jul 25, 2005 22.64 22.64 21.83 21.88 349,898 -0.61(-2.70%)
Jul 22, 2005 22.10 22.60 22.01 22.49 440,130 +0.53(+2.44%)
Jul 21, 2005 21.90 22.64 21.65 21.95 806,302 -0.01(-0.07%)
Jul 20, 2005 21.21 22.09 21.21 21.97 465,626 +0.45(+2.07%)
Jul 19, 2005 20.83 21.56 20.76 21.52 350,440 +0.90(+4.36%)
Jul 18, 2005 20.81 21.11 20.61 20.62 241,945 -0.19(-0.90%)
Jul 15, 2005 20.54 20.90 20.54 20.81 252,252 +0.19(+0.91%)
Jul 14, 2005 20.92 21.10 20.48 20.62 401,433 -0.37(-1.77%)
Jul 13, 2005 21.09 21.24 20.85 21.00 355,865 -0.13(-0.59%)
Jul 12, 2005 21.19 21.29 20.95 21.12 552,784 +0.17(+0.83%)
Jul 11, 2005 20.50 21.01 20.48 20.95 635,784 +0.49(+2.42%)
Jul 08, 2005 20.30 20.52 20.26 20.45 452,607 +0.16(+0.78%)
Jul 07, 2005 20.02 20.41 19.76 20.30 680,448 +0.24(+1.21%)
Jul 06, 2005 20.24 20.24 19.93 20.05 612,457 -0.07(-0.33%)
Jul 05, 2005 19.67 20.16 19.56 20.12 512,460 +0.48(+2.44%)
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.