Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quanex Building Products Corp (NY: NX )

29.37 +0.65 (+2.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 11.19 11.58 11.19 11.47 289,153 +0.27(+2.40%)
Dec 30, 2004 11.62 11.62 11.02 11.20 609,933 -0.49(-4.16%)
Dec 29, 2004 11.67 11.76 11.57 11.68 242,113 -0.03(-0.23%)
Dec 28, 2004 11.35 11.77 11.33 11.71 482,365 +0.37(+3.29%)
Dec 27, 2004 11.55 11.62 11.34 11.34 286,761 -0.17(-1.44%)
Dec 23, 2004 11.48 11.65 11.48 11.50 261,513 +0.06(+0.48%)
Dec 22, 2004 11.52 11.72 11.40 11.45 408,748 -0.20(-1.72%)
Dec 21, 2004 11.37 11.72 11.37 11.65 673,983 +0.35(+3.08%)
Dec 20, 2004 11.31 11.38 11.20 11.30 490,870 +0.09(+0.79%)
Dec 17, 2004 11.25 11.25 11.02 11.21 430,807 -0.04(-0.34%)
Dec 16, 2004 11.39 11.43 11.18 11.25 368,883 -0.12(-1.06%)
Dec 15, 2004 11.18 11.44 11.15 11.37 522,496 +0.14(+1.28%)
Dec 14, 2004 11.24 11.24 11.06 11.23 517,446 -0.01(-0.09%)
Dec 13, 2004 10.87 11.25 10.83 11.24 684,348 +0.53(+4.97%)
Dec 10, 2004 10.63 10.74 10.61 10.71 411,406 +0.18(+1.72%)
Dec 09, 2004 10.48 10.55 10.46 10.53 562,361 +0.01(+0.08%)
Dec 08, 2004 10.46 10.55 10.35 10.52 504,424 +0.06(+0.53%)
Dec 07, 2004 10.50 10.67 10.37 10.46 1,061,736 -0.03(-0.32%)
Dec 06, 2004 10.19 10.70 10.19 10.50 1,627,818 +0.31(+3.02%)
Dec 03, 2004 9.967 10.51 9.967 10.19 959,416 +0.34(+3.48%)
Dec 02, 2004 9.900 9.934 9.622 9.845 1,050,042 -0.06(-0.56%)
Dec 01, 2004 9.950 9.984 9.845 9.900 579,636 +0.03(+0.34%)
Nov 30, 2004 10.02 10.10 9.840 9.867 447,550 -0.12(-1.17%)
Nov 29, 2004 9.783 10.03 9.683 9.984 1,391,817 +0.24(+2.49%)
Nov 26, 2004 9.649 9.800 9.649 9.741 116,937 +0.13(+1.39%)
Nov 24, 2004 9.519 9.693 9.519 9.607 510,005 +0.09(+0.93%)
Nov 23, 2004 9.449 9.520 9.353 9.519 1,183,988 +0.09(+0.92%)
Nov 22, 2004 9.231 9.556 9.231 9.432 450,739 +0.22(+2.40%)
Nov 19, 2004 9.198 9.332 9.198 9.211 206,766 +0.04(+0.42%)
Nov 18, 2004 9.117 9.290 9.111 9.173 411,140 +0.04(+0.46%)
Nov 17, 2004 9.097 9.245 9.086 9.131 515,320 +0.05(+0.55%)
Nov 16, 2004 9.214 9.271 9.069 9.081 486,086 -0.18(-1.97%)
Nov 15, 2004 9.332 9.347 9.226 9.263 227,761 -0.06(-0.66%)
Nov 12, 2004 9.240 9.333 9.196 9.325 293,937 +0.06(+0.69%)
Nov 11, 2004 9.265 9.363 9.223 9.261 191,085 +0.01(+0.05%)
Nov 10, 2004 9.156 9.265 9.114 9.256 263,374 +0.10(+1.11%)
Nov 09, 2004 9.066 9.186 9.051 9.154 251,680 +0.09(+0.98%)
Nov 08, 2004 8.947 9.066 8.912 9.066 291,811 +0.12(+1.33%)
Nov 05, 2004 8.878 9.015 8.852 8.947 152,815 +0.07(+0.79%)
Nov 04, 2004 8.810 8.893 8.663 8.877 237,860 +0.06(+0.63%)
Nov 03, 2004 8.579 8.852 8.579 8.821 282,509 +0.31(+3.61%)
Nov 02, 2004 8.499 8.597 8.480 8.514 344,433 +0.04(+0.49%)
Nov 01, 2004 8.454 8.495 8.357 8.472 273,739 -0.01(-0.08%)
Oct 29, 2004 8.403 8.512 8.331 8.479 189,757 +0.08(+0.90%)
Oct 28, 2004 8.554 8.556 8.296 8.403 317,590 -0.18(-2.05%)
Oct 27, 2004 8.571 8.648 8.469 8.579 233,076 +0.03(+0.35%)
Oct 26, 2004 8.311 8.567 8.236 8.549 222,446 +0.25(+3.06%)
Oct 25, 2004 8.228 8.390 8.178 8.295 339,117 +0.16(+1.97%)
Oct 22, 2004 8.186 8.261 8.081 8.134 264,171 -0.06(-0.75%)
Oct 21, 2004 8.119 8.208 7.977 8.196 346,027 +0.06(+0.74%)
Oct 20, 2004 8.127 8.251 8.084 8.136 517,978 +0.00(+0.00%)
Oct 19, 2004 8.142 8.178 8.040 8.136 485,554 -0.01(-0.06%)
Oct 18, 2004 8.178 8.194 8.111 8.141 219,257 -0.05(-0.57%)
Oct 15, 2004 8.112 8.218 8.112 8.188 373,667 +0.08(+0.93%)
Oct 14, 2004 8.171 8.219 8.096 8.112 324,500 -0.05(-0.61%)
Oct 13, 2004 8.512 8.514 8.144 8.163 597,176 -0.38(-4.44%)
Oct 12, 2004 8.612 8.612 8.542 8.542 252,743 -0.09(-1.08%)
Oct 11, 2004 8.766 8.771 8.612 8.636 209,689 -0.13(-1.49%)
Oct 08, 2004 8.843 8.942 8.726 8.766 243,707 -0.09(-1.06%)
Oct 07, 2004 9.056 9.094 8.843 8.860 304,833 -0.22(-2.40%)
Oct 06, 2004 8.912 9.079 8.905 9.077 479,442 +0.17(+1.86%)
Oct 05, 2004 8.800 8.944 8.800 8.912 315,730 +0.12(+1.37%)
Oct 04, 2004 8.688 8.855 8.668 8.791 368,352 +0.15(+1.68%)
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.