Skip to main content

Quanex Building Products Corp (NY: NX )

28.08 -0.14 (-0.50%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 18.72 19.59 18.59 19.52 765,229 +0.79(+4.20%)
May 27, 2005 19.30 19.57 18.63 18.74 714,025 -0.51(-2.64%)
May 26, 2005 19.00 19.54 18.82 19.25 980,854 +0.71(+3.84%)
May 25, 2005 18.66 18.66 18.16 18.54 326,006 -0.17(-0.91%)
May 24, 2005 18.74 18.79 18.53 18.70 395,991 -0.03(-0.18%)
May 23, 2005 18.55 18.96 18.54 18.74 616,400 +0.00(+0.00%)
May 20, 2005 19.09 19.09 18.67 18.74 303,505 -0.33(-1.72%)
May 19, 2005 19.14 19.25 18.93 19.07 1,062,710 -0.14(-0.73%)
May 18, 2005 18.58 19.46 18.58 19.20 580,433 +0.79(+4.31%)
May 17, 2005 18.06 18.43 17.92 18.41 329,195 +0.29(+1.62%)
May 16, 2005 17.42 18.12 17.42 18.12 447,195 +0.52(+2.95%)
May 13, 2005 18.06 18.25 17.43 17.60 474,658 -0.47(-2.58%)
May 12, 2005 18.78 18.81 17.86 18.06 616,223 -0.71(-3.79%)
May 11, 2005 19.00 19.14 18.47 18.78 563,424 -0.18(-0.95%)
May 10, 2005 19.43 19.43 18.92 18.96 390,853 -0.47(-2.44%)
May 09, 2005 19.43 19.60 19.27 19.43 461,547 +0.03(+0.17%)
May 06, 2005 19.31 19.67 19.31 19.40 402,192 +0.23(+1.22%)
May 05, 2005 19.43 19.84 18.92 19.16 547,832 -0.34(-1.72%)
May 04, 2005 19.15 19.50 19.02 19.50 604,175 +0.43(+2.23%)
May 03, 2005 19.06 19.39 18.87 19.07 855,944 +0.01(+0.06%)
May 02, 2005 19.08 19.09 18.70 19.06 488,123 +0.08(+0.40%)
Apr 29, 2005 18.81 19.35 18.73 18.99 700,914 +0.26(+1.37%)
Apr 28, 2005 19.40 19.40 18.73 18.73 563,955 -0.73(-3.75%)
Apr 27, 2005 20.02 20.02 19.34 19.46 820,508 -0.56(-2.78%)
Apr 26, 2005 20.14 20.51 19.98 20.02 1,353,281 -0.03(-0.13%)
Apr 25, 2005 19.25 20.07 19.18 20.04 755,839 +0.91(+4.78%)
Apr 22, 2005 18.97 19.25 18.82 19.13 757,965 +0.35(+1.86%)
Apr 21, 2005 18.91 19.11 18.39 18.78 1,464,371 +0.51(+2.78%)
Apr 20, 2005 19.02 19.02 18.23 18.27 602,226 -0.75(-3.96%)
Apr 19, 2005 18.47 19.30 18.47 19.02 572,283 +0.63(+3.42%)
Apr 18, 2005 17.76 18.72 17.62 18.40 503,006 +0.64(+3.60%)
Apr 15, 2005 18.25 18.55 17.65 17.76 708,001 -0.50(-2.72%)
Apr 14, 2005 19.36 19.36 18.17 18.25 1,006,722 -1.11(-5.73%)
Apr 13, 2005 19.74 19.92 19.32 19.36 625,082 -0.39(-1.96%)
Apr 12, 2005 19.52 19.86 19.14 19.75 521,964 +0.15(+0.77%)
Apr 11, 2005 19.72 19.83 19.42 19.60 563,247 -0.04(-0.21%)
Apr 08, 2005 20.12 20.12 19.51 19.64 310,592 -0.49(-2.41%)
Apr 07, 2005 19.93 20.19 19.86 20.13 375,439 +0.22(+1.12%)
Apr 06, 2005 19.92 20.24 19.77 19.90 456,054 -0.09(-0.43%)
Apr 05, 2005 20.51 20.53 19.89 19.99 391,030 -0.01(-0.04%)
Apr 04, 2005 19.94 20.20 19.73 20.00 617,286 -0.32(-1.57%)
Apr 01, 2005 20.22 20.60 20.14 20.32 354,000 +0.26(+1.27%)
Mar 31, 2005 20.32 20.49 19.92 20.06 471,646 +0.07(+0.34%)
Mar 30, 2005 19.57 20.04 19.57 20.00 582,028 +0.43(+2.19%)
Mar 29, 2005 20.39 20.76 19.13 19.57 1,311,290 -0.81(-3.99%)
Mar 28, 2005 21.07 21.13 20.38 20.38 506,196 -0.37(-1.80%)
Mar 24, 2005 21.03 21.51 20.75 20.75 531,000 -0.01(-0.05%)
Mar 23, 2005 21.27 21.27 20.70 20.76 580,079 -0.58(-2.70%)
Mar 22, 2005 21.45 22.06 21.26 21.34 578,307 +0.51(+2.46%)
Mar 21, 2005 20.92 21.00 20.58 20.83 352,937 +0.04(+0.20%)
Mar 18, 2005 21.26 21.38 20.61 20.79 572,106 -0.35(-1.66%)
Mar 17, 2005 20.34 21.15 20.32 21.14 630,751 +0.83(+4.08%)
Mar 16, 2005 20.51 20.51 20.14 20.31 819,623 -0.61(-2.90%)
Mar 15, 2005 20.47 21.26 20.42 20.91 779,226 +0.16(+0.78%)
Mar 14, 2005 22.20 22.20 20.48 20.75 1,634,639 -1.42(-6.40%)
Mar 11, 2005 22.48 22.65 21.96 22.17 855,944 +0.46(+2.13%)
Mar 10, 2005 22.99 23.07 21.49 21.71 1,061,470 -1.28(-5.58%)
Mar 09, 2005 23.33 23.48 22.91 22.99 679,475 -0.33(-1.44%)
Mar 08, 2005 22.73 23.85 22.66 23.32 1,893,850 +0.67(+2.97%)
Mar 07, 2005 22.82 22.83 22.51 22.65 850,451 -0.12(-0.53%)
Mar 04, 2005 21.90 23.04 21.90 22.77 937,268 +0.99(+4.52%)
Mar 03, 2005 21.71 21.87 21.33 21.79 459,598 +0.08(+0.35%)
Mar 02, 2005 21.89 22.31 21.47 21.71 638,902 -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.