Skip to main content

Quanex Building Products Corp (NY: NX )

28.72 -0.33 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 18.70 19.57 18.57 19.50 766,025 +0.79(+4.20%)
May 27, 2005 19.28 19.55 18.61 18.72 714,768 -0.51(-2.64%)
May 26, 2005 18.98 19.52 18.80 19.23 981,875 +0.71(+3.84%)
May 25, 2005 18.64 18.64 18.14 18.52 326,345 -0.17(-0.91%)
May 24, 2005 18.72 18.77 18.51 18.68 396,403 -0.03(-0.18%)
May 23, 2005 18.53 18.94 18.52 18.72 617,041 +0.00(+0.00%)
May 20, 2005 19.07 19.07 18.65 18.72 303,820 -0.33(-1.72%)
May 19, 2005 19.12 19.23 18.91 19.05 1,063,816 -0.14(-0.73%)
May 18, 2005 18.56 19.44 18.56 19.18 581,037 +0.79(+4.31%)
May 17, 2005 18.04 18.41 17.90 18.39 329,538 +0.29(+1.62%)
May 16, 2005 17.40 18.10 17.40 18.10 447,661 +0.52(+2.95%)
May 13, 2005 18.04 18.23 17.41 17.58 475,152 -0.47(-2.58%)
May 12, 2005 18.76 18.79 17.84 18.05 616,864 -0.71(-3.79%)
May 11, 2005 18.98 19.12 18.45 18.76 564,010 -0.18(-0.95%)
May 10, 2005 19.41 19.41 18.90 18.94 391,260 -0.47(-2.44%)
May 09, 2005 19.41 19.58 19.25 19.41 462,027 +0.03(+0.17%)
May 06, 2005 19.29 19.65 19.29 19.38 402,611 +0.23(+1.22%)
May 05, 2005 19.41 19.82 18.90 19.14 548,402 -0.33(-1.72%)
May 04, 2005 19.13 19.48 19.00 19.48 604,803 +0.42(+2.23%)
May 03, 2005 19.04 19.37 18.85 19.05 856,834 +0.01(+0.06%)
May 02, 2005 19.06 19.07 18.68 19.04 488,631 +0.08(+0.40%)
Apr 29, 2005 18.79 19.33 18.71 18.97 701,643 +0.26(+1.37%)
Apr 28, 2005 19.38 19.38 18.71 18.71 564,542 -0.73(-3.75%)
Apr 27, 2005 20.00 20.00 19.32 19.44 821,362 -0.56(-2.78%)
Apr 26, 2005 20.12 20.49 19.96 20.00 1,354,689 -0.03(-0.13%)
Apr 25, 2005 19.23 20.05 19.16 20.02 756,625 +0.91(+4.78%)
Apr 22, 2005 18.95 19.23 18.81 19.11 758,753 +0.35(+1.86%)
Apr 21, 2005 18.89 19.09 18.37 18.76 1,465,895 +0.51(+2.78%)
Apr 20, 2005 19.00 19.00 18.22 18.25 602,852 -0.75(-3.96%)
Apr 19, 2005 18.45 19.28 18.45 19.00 572,878 +0.63(+3.42%)
Apr 18, 2005 17.74 18.70 17.60 18.38 503,530 +0.64(+3.60%)
Apr 15, 2005 18.23 18.53 17.63 17.74 708,737 -0.50(-2.72%)
Apr 14, 2005 19.34 19.34 18.15 18.23 1,007,769 -1.11(-5.73%)
Apr 13, 2005 19.71 19.90 19.30 19.34 625,732 -0.39(-1.96%)
Apr 12, 2005 19.50 19.84 19.12 19.73 522,507 +0.15(+0.77%)
Apr 11, 2005 19.70 19.81 19.40 19.58 563,833 -0.04(-0.21%)
Apr 08, 2005 20.10 20.10 19.49 19.62 310,915 -0.48(-2.41%)
Apr 07, 2005 19.91 20.17 19.84 20.11 375,829 +0.22(+1.12%)
Apr 06, 2005 19.90 20.22 19.75 19.88 456,529 -0.09(-0.43%)
Apr 05, 2005 20.49 20.51 19.87 19.97 391,437 -0.01(-0.04%)
Apr 04, 2005 19.92 20.18 19.71 19.98 617,928 -0.32(-1.57%)
Apr 01, 2005 20.20 20.58 20.12 20.30 354,368 +0.26(+1.28%)
Mar 31, 2005 20.30 20.47 19.90 20.04 472,137 +0.07(+0.34%)
Mar 30, 2005 19.55 20.02 19.55 19.97 582,633 +0.43(+2.19%)
Mar 29, 2005 20.37 20.73 19.11 19.55 1,312,654 -0.81(-3.99%)
Mar 28, 2005 21.05 21.11 20.36 20.36 506,722 -0.37(-1.80%)
Mar 24, 2005 21.01 21.49 20.73 20.73 531,553 -0.01(-0.05%)
Mar 23, 2005 21.25 21.25 20.68 20.74 580,682 -0.58(-2.70%)
Mar 22, 2005 21.43 22.03 21.24 21.32 578,908 +0.51(+2.46%)
Mar 21, 2005 20.90 20.98 20.56 20.80 353,304 +0.04(+0.20%)
Mar 18, 2005 21.24 21.36 20.59 20.76 572,701 -0.35(-1.66%)
Mar 17, 2005 20.32 21.13 20.30 21.11 631,408 +0.83(+4.08%)
Mar 16, 2005 20.49 20.49 20.12 20.29 820,475 -0.61(-2.90%)
Mar 15, 2005 20.45 21.24 20.39 20.89 780,037 +0.16(+0.78%)
Mar 14, 2005 22.18 22.18 20.46 20.73 1,636,340 -1.42(-6.40%)
Mar 11, 2005 22.46 22.63 21.93 22.15 856,834 +0.46(+2.13%)
Mar 10, 2005 22.97 23.04 21.47 21.68 1,062,574 -1.28(-5.58%)
Mar 09, 2005 23.30 23.45 22.89 22.97 680,182 -0.33(-1.44%)
Mar 08, 2005 22.70 23.82 22.64 23.30 1,895,820 +0.67(+2.97%)
Mar 07, 2005 22.79 22.81 22.49 22.63 851,336 -0.12(-0.53%)
Mar 04, 2005 21.88 23.02 21.88 22.75 938,244 +0.98(+4.53%)
Mar 03, 2005 21.69 21.85 21.31 21.76 460,076 +0.08(+0.35%)
Mar 02, 2005 21.86 22.29 21.44 21.69 639,566 -0.18(-0.81%)
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.