Quanex Building Products Corp (NY: NX )

23.77 -0.03 (-0.13%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 35.20 35.86 35.13 35.56 369,515 +0.18(+0.50%)
Nov 29, 2005 34.22 35.62 34.56 35.38 352,239 +1.17(+3.43%)
Nov 28, 2005 35.17 35.28 34.10 34.21 275,948 -0.73(-2.09%)
Nov 25, 2005 34.47 35.02 34.40 34.94 49,044 +0.37(+1.06%)
Nov 23, 2005 34.73 35.05 34.41 34.57 214,497 +0.17(+0.50%)
Nov 22, 2005 34.33 34.65 33.87 34.40 321,746 -0.06(-0.17%)
Nov 21, 2005 33.26 34.51 33.18 34.46 260,295 +1.15(+3.45%)
Nov 18, 2005 33.81 33.81 32.81 33.31 237,918 -0.06(-0.19%)
Nov 17, 2005 32.40 33.41 32.38 33.37 226,555 +1.12(+3.46%)
Nov 16, 2005 32.15 32.31 31.53 32.26 231,541 +0.34(+1.08%)
Nov 15, 2005 32.57 32.67 31.91 31.91 338,442 -0.66(-2.01%)
Nov 14, 2005 32.87 32.98 32.26 32.57 230,381 -0.39(-1.19%)
Nov 11, 2005 32.37 33.10 32.34 32.96 126,263 +0.63(+1.96%)
Nov 10, 2005 32.80 32.81 31.97 32.33 351,428 -0.56(-1.71%)
Nov 09, 2005 32.77 33.41 32.54 32.89 277,223 +0.22(+0.69%)
Nov 08, 2005 33.12 33.46 32.49 32.66 285,919 -0.57(-1.71%)
Nov 07, 2005 32.71 33.36 31.91 33.23 363,718 +0.53(+1.64%)
Nov 04, 2005 33.06 33.06 31.92 32.70 333,920 -0.36(-1.08%)
Nov 03, 2005 33.71 34.03 32.71 33.06 305,398 -0.41(-1.24%)
Nov 02, 2005 33.35 34.01 33.12 33.47 368,471 -0.31(-0.92%)
Nov 01, 2005 33.60 33.91 32.79 33.78 260,295 +0.48(+1.45%)
Oct 31, 2005 33.49 33.81 32.69 33.30 310,963 +0.36(+1.10%)
Oct 28, 2005 32.06 33.18 31.85 32.94 191,424 +1.02(+3.19%)
Oct 27, 2005 33.09 33.09 31.66 31.92 175,192 -1.35(-4.04%)
Oct 26, 2005 33.24 34.02 32.73 33.26 314,905 +0.08(+0.24%)
Oct 25, 2005 34.02 34.11 32.54 33.18 399,081 -0.69(-2.04%)
Oct 24, 2005 33.03 33.92 33.03 33.87 395,023 +1.13(+3.46%)
Oct 21, 2005 31.43 33.10 31.43 32.74 400,124 +1.47(+4.69%)
Oct 20, 2005 32.74 33.09 30.87 31.27 518,968 -1.18(-3.63%)
Oct 19, 2005 30.80 32.54 30.27 32.45 695,203 +1.08(+3.45%)
Oct 18, 2005 32.11 32.34 31.31 31.37 395,718 -1.46(-4.45%)
Oct 17, 2005 32.60 33.01 32.11 32.83 281,513 +0.66(+2.06%)
Oct 14, 2005 32.83 33.03 31.96 32.17 404,298 -0.43(-1.32%)
Oct 13, 2005 32.63 32.74 31.54 32.60 496,590 -0.32(-0.96%)
Oct 12, 2005 33.89 33.89 32.27 32.92 448,473 -0.98(-2.88%)
Oct 11, 2005 33.75 34.57 33.75 33.90 391,660 +0.18(+0.53%)
Oct 10, 2005 34.94 35.25 33.70 33.72 451,720 -1.17(-3.35%)
Oct 07, 2005 34.19 35.07 34.19 34.88 252,991 +0.70(+2.04%)
Oct 06, 2005 34.95 35.36 33.59 34.19 422,386 -0.77(-2.20%)
Oct 05, 2005 35.79 36.60 34.56 34.96 570,447 -1.95(-5.30%)
Oct 04, 2005 38.35 38.35 36.91 36.91 280,817 -1.11(-2.92%)
Oct 03, 2005 38.78 38.79 37.66 38.02 401,052 -0.05(-0.14%)
Sep 30, 2005 37.96 38.93 37.44 38.08 758,277 +0.12(+0.32%)
Sep 29, 2005 35.79 38.12 35.47 37.95 1,526,642 +2.29(+6.43%)
Sep 28, 2005 35.66 36.37 35.27 35.66 328,239 -0.22(-0.63%)
Sep 27, 2005 35.32 36.31 35.07 35.88 353,631 +0.56(+1.60%)
Sep 26, 2005 35.32 35.93 35.05 35.32 358,732 +0.11(+0.33%)
Sep 23, 2005 35.21 35.46 34.00 35.21 303,427 +0.79(+2.29%)
Sep 22, 2005 33.90 34.64 33.58 34.42 317,920 +0.67(+1.98%)
Sep 21, 2005 34.20 34.32 33.29 33.75 450,908 -0.50(-1.46%)
Sep 20, 2005 35.75 36.37 34.16 34.25 489,518 -1.10(-3.11%)
Sep 19, 2005 35.75 36.17 35.03 35.35 244,759 -0.25(-0.71%)
Sep 16, 2005 35.70 35.79 35.08 35.60 457,633 +0.19(+0.54%)
Sep 15, 2005 35.79 35.88 35.21 35.41 233,048 -0.24(-0.66%)
Sep 14, 2005 35.62 36.05 35.45 35.65 152,003 +0.17(+0.49%)
Sep 13, 2005 36.20 36.22 35.44 35.48 244,295 -0.78(-2.14%)
Sep 12, 2005 36.44 36.67 36.01 36.25 234,324 -0.17(-0.46%)
Sep 09, 2005 36.22 36.61 36.22 36.42 354,210 +0.20(+0.56%)
Sep 08, 2005 36.22 36.22 35.54 36.22 298,209 +0.03(+0.08%)
Sep 07, 2005 36.57 36.72 36.10 36.19 252,527 -0.02(-0.05%)
Sep 06, 2005 36.22 36.77 35.70 36.21 518,272 +1.20(+3.42%)
Sep 02, 2005 36.08 36.11 34.94 35.01 276,527 -0.87(-2.42%)
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.