Quanex Building Products Corp (NY: NX )

35.73 -0.22 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 7.346 7.520 7.324 7.491 257,352 +0.15(+1.98%)
Jan 29, 2004 7.280 7.396 7.280 7.346 372,232 +0.07(+0.90%)
Jan 28, 2004 7.413 7.418 7.270 7.280 212,249 -0.16(-2.12%)
Jan 27, 2004 7.444 7.473 7.372 7.438 248,597 +0.02(+0.25%)
Jan 26, 2004 7.404 7.446 7.381 7.419 299,006 -0.02(-0.25%)
Jan 23, 2004 7.505 7.527 7.438 7.438 239,576 -0.05(-0.72%)
Jan 22, 2004 7.547 7.562 7.450 7.491 146,452 -0.06(-0.73%)
Jan 21, 2004 7.538 7.565 7.463 7.547 185,718 +0.03(+0.45%)
Jan 20, 2004 7.505 7.515 7.334 7.513 288,394 +0.03(+0.34%)
Jan 16, 2004 7.522 7.535 7.414 7.488 251,250 -0.01(-0.16%)
Jan 15, 2004 7.627 7.627 7.478 7.500 507,807 -0.13(-1.67%)
Jan 14, 2004 7.522 7.669 7.522 7.627 175,636 +0.13(+1.77%)
Jan 13, 2004 7.580 7.605 7.413 7.495 253,638 -0.07(-0.91%)
Jan 12, 2004 7.555 7.589 7.496 7.563 137,431 +0.03(+0.45%)
Jan 09, 2004 7.547 7.614 7.496 7.530 166,615 -0.02(-0.22%)
Jan 08, 2004 7.589 7.666 7.518 7.547 140,350 +0.00(+0.00%)
Jan 07, 2004 7.538 7.548 7.438 7.547 294,496 -0.02(-0.22%)
Jan 06, 2004 7.714 7.763 7.563 7.563 532,216 -0.21(-2.69%)
Jan 05, 2004 7.836 7.850 7.756 7.773 301,129 -0.08(-1.02%)
Jan 02, 2004 7.723 7.915 7.713 7.853 254,168 +0.13(+1.69%)
Dec 31, 2003 7.987 7.987 7.723 7.723 356,579 -0.26(-3.21%)
Dec 30, 2003 7.957 7.987 7.919 7.979 308,027 +0.06(+0.70%)
Dec 29, 2003 7.714 8.054 7.706 7.924 530,093 +0.24(+3.16%)
Dec 26, 2003 7.607 7.721 7.607 7.681 103,737 +0.07(+0.97%)
Dec 24, 2003 7.649 7.649 7.558 7.607 75,083 -0.04(-0.55%)
Dec 23, 2003 7.506 7.649 7.473 7.649 335,089 -0.01(-0.09%)
Dec 22, 2003 7.657 7.661 7.632 7.656 319,966 -0.00(-0.02%)
Dec 19, 2003 7.614 7.689 7.538 7.657 283,353 +0.02(+0.24%)
Dec 18, 2003 7.490 7.639 7.423 7.639 202,433 +0.12(+1.65%)
Dec 17, 2003 7.235 7.515 7.227 7.515 413,621 +0.23(+3.13%)
Dec 16, 2003 7.069 7.310 7.066 7.287 403,274 +0.19(+2.72%)
Dec 15, 2003 7.019 7.254 7.019 7.094 291,843 +0.10(+1.44%)
Dec 12, 2003 6.925 7.069 6.873 6.994 213,576 +0.06(+0.87%)
Dec 11, 2003 6.659 6.934 6.655 6.934 222,596 +0.23(+3.47%)
Dec 10, 2003 6.810 6.851 6.706 6.701 148,574 -0.10(-1.48%)
Dec 09, 2003 6.977 6.980 6.793 6.801 262,128 -0.16(-2.26%)
Dec 08, 2003 6.701 6.964 6.784 6.959 274,332 +0.26(+3.85%)
Dec 05, 2003 6.734 6.743 6.686 6.701 76,144 -0.03(-0.37%)
Dec 04, 2003 6.662 6.756 6.583 6.726 260,271 +0.09(+1.39%)
Dec 03, 2003 6.731 6.759 6.625 6.634 212,249 -0.08(-1.15%)
Dec 02, 2003 6.781 6.781 6.679 6.711 165,024 -0.08(-1.21%)
Dec 01, 2003 6.645 6.808 6.645 6.793 240,903 +0.17(+2.58%)
Nov 28, 2003 6.634 6.659 6.622 6.622 80,920 -0.01(-0.18%)
Nov 26, 2003 6.650 6.650 6.607 6.634 219,943 +0.03(+0.51%)
Nov 25, 2003 6.590 6.681 6.590 6.600 480,214 +0.04(+0.64%)
Nov 24, 2003 6.575 6.657 6.528 6.558 245,944 +0.01(+0.08%)
Nov 21, 2003 6.560 6.600 6.503 6.553 203,759 +0.03(+0.39%)
Nov 20, 2003 6.622 6.629 6.523 6.528 165,554 -0.09(-1.42%)
Nov 19, 2003 6.634 6.684 6.605 6.622 139,288 +0.01(+0.08%)
Nov 18, 2003 6.701 6.781 6.583 6.617 131,860 -0.10(-1.50%)
Nov 17, 2003 6.676 6.744 6.624 6.717 203,759 -0.16(-2.31%)
Nov 14, 2003 6.846 6.913 6.801 6.877 263,454 +0.03(+0.44%)
Nov 13, 2003 6.778 6.855 6.734 6.846 84,369 +0.07(+1.01%)
Nov 12, 2003 6.565 6.778 6.565 6.778 226,576 +0.20(+3.06%)
Nov 11, 2003 6.684 6.687 6.533 6.577 240,372 -0.15(-2.22%)
Nov 10, 2003 6.768 6.781 6.659 6.726 220,739 -0.06(-0.94%)
Nov 07, 2003 6.841 6.841 6.768 6.789 207,739 -0.06(-0.83%)
Nov 06, 2003 6.851 6.851 6.768 6.846 100,818 -0.02(-0.32%)
Nov 05, 2003 6.712 6.868 6.768 6.868 131,329 -0.02(-0.27%)
Nov 04, 2003 6.712 6.880 6.712 6.887 286,006 +0.14(+2.11%)
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.