Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 22.59 23.01 22.55 22.83 575,693 +0.11(+0.50%)
Nov 29, 2005 21.96 22.86 22.18 22.71 548,778 +0.75(+3.43%)
Nov 28, 2005 22.58 22.65 21.89 21.96 429,918 -0.47(-2.09%)
Nov 25, 2005 22.13 22.48 22.08 22.43 76,409 +0.24(+1.06%)
Nov 23, 2005 22.29 22.49 22.09 22.19 334,180 +0.11(+0.50%)
Nov 22, 2005 22.03 22.24 21.74 22.08 501,270 -0.04(-0.17%)
Nov 21, 2005 21.35 22.15 21.29 22.12 405,532 +0.74(+3.45%)
Nov 18, 2005 21.70 21.70 21.06 21.38 370,669 -0.04(-0.19%)
Nov 17, 2005 20.80 21.45 20.79 21.42 352,966 +0.72(+3.46%)
Nov 16, 2005 20.63 20.74 20.24 20.70 360,734 +0.22(+1.08%)
Nov 15, 2005 20.90 20.97 20.48 20.48 527,282 -0.42(-2.01%)
Nov 14, 2005 21.10 21.17 20.71 20.90 358,927 -0.25(-1.19%)
Nov 11, 2005 20.78 21.24 20.76 21.15 196,714 +0.41(+1.96%)
Nov 10, 2005 21.05 21.06 20.52 20.75 547,513 -0.36(-1.71%)
Nov 09, 2005 21.04 21.44 20.89 21.11 431,905 +0.14(+0.69%)
Nov 08, 2005 21.26 21.48 20.85 20.97 445,453 -0.37(-1.71%)
Nov 07, 2005 20.99 21.41 20.48 21.33 566,661 +0.34(+1.64%)
Nov 04, 2005 21.22 21.22 20.49 20.99 520,237 -0.23(-1.08%)
Nov 03, 2005 21.64 21.84 21.00 21.22 475,800 -0.27(-1.24%)
Nov 02, 2005 21.41 21.83 21.26 21.48 574,067 -0.20(-0.92%)
Nov 01, 2005 21.56 21.77 21.05 21.68 405,532 +0.31(+1.45%)
Oct 31, 2005 21.49 21.70 20.98 21.37 484,471 +0.23(+1.10%)
Oct 28, 2005 20.58 21.29 20.45 21.14 298,233 +0.65(+3.19%)
Oct 27, 2005 21.24 21.24 20.32 20.49 272,944 -0.86(-4.04%)
Oct 26, 2005 21.34 21.84 21.01 21.35 490,612 +0.05(+0.24%)
Oct 25, 2005 21.83 21.89 20.89 21.30 621,756 -0.44(-2.04%)
Oct 24, 2005 21.20 21.77 21.20 21.74 615,433 +0.73(+3.46%)
Oct 21, 2005 20.18 21.25 20.18 21.01 623,381 +0.94(+4.69%)
Oct 20, 2005 21.01 21.24 19.81 20.07 808,535 -0.76(-3.63%)
Oct 19, 2005 19.77 20.89 19.43 20.83 1,083,105 +0.69(+3.45%)
Oct 18, 2005 20.61 20.76 20.09 20.14 616,517 -0.94(-4.45%)
Oct 17, 2005 20.93 21.19 20.61 21.07 438,589 +0.42(+2.06%)
Oct 14, 2005 21.07 21.20 20.51 20.65 629,884 -0.28(-1.32%)
Oct 13, 2005 20.94 21.01 20.25 20.93 773,672 -0.20(-0.96%)
Oct 12, 2005 21.75 21.75 20.72 21.13 698,708 -0.63(-2.88%)
Oct 11, 2005 21.66 22.19 21.66 21.76 610,195 +0.11(+0.53%)
Oct 10, 2005 22.43 22.62 21.63 21.64 703,765 -0.75(-3.35%)
Oct 07, 2005 21.94 22.51 21.94 22.39 394,152 +0.45(+2.04%)
Oct 06, 2005 22.43 22.70 21.56 21.94 658,064 -0.49(-2.20%)
Oct 05, 2005 22.97 23.49 22.18 22.44 888,739 -1.25(-5.30%)
Oct 04, 2005 24.62 24.62 23.69 23.69 437,505 -0.71(-2.92%)
Oct 03, 2005 24.89 24.90 24.17 24.41 624,827 -0.03(-0.14%)
Sep 30, 2005 24.37 24.99 24.03 24.44 1,181,372 +0.08(+0.32%)
Sep 29, 2005 22.97 24.47 22.76 24.36 2,378,461 +1.47(+6.43%)
Sep 28, 2005 22.89 23.34 22.64 22.89 511,386 -0.14(-0.62%)
Sep 27, 2005 22.67 23.31 22.51 23.03 550,946 +0.36(+1.60%)
Sep 26, 2005 22.67 23.06 22.50 22.67 558,894 +0.07(+0.33%)
Sep 23, 2005 22.60 22.76 21.83 22.60 472,729 +0.51(+2.29%)
Sep 22, 2005 21.76 22.23 21.55 22.09 495,309 +0.43(+1.98%)
Sep 21, 2005 21.95 22.03 21.37 21.66 702,501 -0.32(-1.46%)
Sep 20, 2005 22.95 23.34 21.93 21.98 762,653 -0.71(-3.11%)
Sep 19, 2005 22.94 23.21 22.49 22.69 381,326 -0.16(-0.71%)
Sep 16, 2005 22.91 22.97 22.52 22.85 712,978 +0.12(+0.54%)
Sep 15, 2005 22.97 23.03 22.60 22.73 363,082 -0.15(-0.66%)
Sep 14, 2005 22.86 23.14 22.75 22.88 236,816 +0.11(+0.49%)
Sep 13, 2005 23.23 23.25 22.75 22.77 380,604 -0.50(-2.14%)
Sep 12, 2005 23.39 23.54 23.11 23.27 365,069 -0.11(-0.46%)
Sep 09, 2005 23.25 23.50 23.25 23.38 551,849 +0.13(+0.56%)
Sep 08, 2005 23.25 23.25 22.81 23.25 464,601 +0.02(+0.08%)
Sep 07, 2005 23.47 23.57 23.17 23.23 393,429 -0.01(-0.05%)
Sep 06, 2005 23.25 23.60 22.91 23.24 807,452 +0.77(+3.42%)
Sep 02, 2005 23.16 23.18 22.43 22.47 430,821 -0.56(-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.