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

Quanex Building Products Corp (NY: NX )

35.23 -0.22 (-0.62%)
Streaming Delayed Price Updated: 1:48 PM EDT, Apr 16, 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 (%)
Oct 29, 2004 8.427 8.536 8.354 8.502 189,235 +0.08(+0.90%)
Oct 28, 2004 8.577 8.579 8.319 8.427 316,718 -0.18(-2.05%)
Oct 27, 2004 8.594 8.671 8.492 8.603 232,436 +0.03(+0.35%)
Oct 26, 2004 8.334 8.591 8.259 8.572 221,835 +0.25(+3.06%)
Oct 25, 2004 8.250 8.413 8.200 8.318 338,186 +0.16(+1.97%)
Oct 22, 2004 8.209 8.284 8.103 8.157 263,446 -0.06(-0.75%)
Oct 21, 2004 8.141 8.230 7.999 8.219 345,077 +0.06(+0.74%)
Oct 20, 2004 8.150 8.274 8.106 8.158 516,555 +0.00(+0.00%)
Oct 19, 2004 8.165 8.200 8.063 8.158 484,221 -0.01(-0.06%)
Oct 18, 2004 8.200 8.217 8.133 8.163 218,654 -0.05(-0.57%)
Oct 15, 2004 8.135 8.240 8.135 8.210 372,641 +0.08(+0.93%)
Oct 14, 2004 8.193 8.242 8.118 8.135 323,609 -0.05(-0.61%)
Oct 13, 2004 8.536 8.537 8.167 8.185 595,536 -0.38(-4.44%)
Oct 12, 2004 8.636 8.636 8.566 8.566 252,049 -0.09(-1.08%)
Oct 11, 2004 8.790 8.795 8.636 8.660 209,113 -0.13(-1.49%)
Oct 08, 2004 8.868 8.967 8.750 8.790 243,038 -0.09(-1.06%)
Oct 07, 2004 9.081 9.119 8.868 8.884 303,996 -0.22(-2.40%)
Oct 06, 2004 8.936 9.104 8.930 9.102 478,125 +0.17(+1.86%)
Oct 05, 2004 8.824 8.968 8.824 8.936 314,863 +0.12(+1.37%)
Oct 04, 2004 8.712 8.879 8.691 8.816 367,340 +0.15(+1.68%)
Oct 01, 2004 8.577 8.670 8.559 8.670 243,833 +0.07(+0.82%)
Sep 30, 2004 8.561 8.678 8.494 8.599 340,041 +0.07(+0.79%)
Sep 29, 2004 8.393 8.562 8.369 8.532 465,138 +0.12(+1.46%)
Sep 28, 2004 8.163 8.427 8.163 8.410 267,951 +0.27(+3.30%)
Sep 27, 2004 8.173 8.209 8.126 8.141 224,485 -0.04(-0.49%)
Sep 24, 2004 8.140 8.225 8.140 8.182 147,890 +0.05(+0.58%)
Sep 23, 2004 8.214 8.224 8.125 8.135 343,222 -0.10(-1.16%)
Sep 22, 2004 8.309 8.309 8.209 8.230 274,577 -0.08(-0.93%)
Sep 21, 2004 8.259 8.326 8.245 8.307 230,846 +0.03(+0.36%)
Sep 20, 2004 8.234 8.333 8.217 8.277 208,583 +0.04(+0.53%)
Sep 17, 2004 8.292 8.301 8.207 8.234 546,504 -0.02(-0.20%)
Sep 16, 2004 8.232 8.291 8.183 8.250 445,261 +0.03(+0.39%)
Sep 15, 2004 8.234 8.292 8.123 8.219 236,147 -0.01(-0.08%)
Sep 14, 2004 8.250 8.262 8.126 8.225 330,765 -0.03(-0.30%)
Sep 13, 2004 8.178 8.371 8.178 8.250 283,058 +0.04(+0.49%)
Sep 10, 2004 8.100 8.266 8.007 8.210 457,452 +0.09(+1.16%)
Sep 09, 2004 8.106 8.157 7.984 8.116 717,188 +0.11(+1.42%)
Sep 08, 2004 7.962 8.026 7.913 8.002 453,742 +0.05(+0.63%)
Sep 07, 2004 7.915 8.049 7.903 7.952 454,272 +0.09(+1.19%)
Sep 03, 2004 7.848 7.923 7.831 7.858 284,649 -0.01(-0.11%)
Sep 02, 2004 7.747 7.866 7.734 7.866 304,791 +0.13(+1.71%)
Sep 01, 2004 7.736 7.764 7.682 7.734 307,972 +0.01(+0.09%)
Aug 31, 2004 7.555 7.732 7.555 7.727 318,308 +0.17(+2.29%)
Aug 30, 2004 7.722 7.722 7.546 7.555 432,274 -0.17(-2.17%)
Aug 27, 2004 7.167 7.746 7.167 7.722 720,368 +0.59(+8.25%)
Aug 26, 2004 7.095 7.217 7.068 7.134 318,838 +0.05(+0.71%)
Aug 25, 2004 7.100 7.127 6.981 7.083 325,994 +0.00(+0.00%)
Aug 24, 2004 7.026 7.102 7.026 7.083 260,000 +0.07(+1.05%)
Aug 23, 2004 7.127 7.216 6.984 7.010 276,963 -0.13(-1.88%)
Aug 20, 2004 7.117 7.144 7.085 7.144 426,973 +0.04(+0.50%)
Aug 19, 2004 7.082 7.164 7.067 7.108 208,318 +0.01(+0.17%)
Aug 18, 2004 7.023 7.110 6.951 7.097 293,925 +0.06(+0.91%)
Aug 17, 2004 7.051 7.090 6.968 7.033 281,733 +0.01(+0.12%)
Aug 16, 2004 6.795 7.043 6.793 7.025 329,970 +0.25(+3.77%)
Aug 13, 2004 6.964 7.051 6.758 6.770 499,858 -0.19(-2.79%)
Aug 12, 2004 7.102 7.112 6.877 6.964 274,842 -0.12(-1.75%)
Aug 11, 2004 7.077 7.088 6.983 7.088 210,438 +0.01(+0.12%)
Aug 10, 2004 7.001 7.125 6.978 7.080 209,378 +0.10(+1.39%)
Aug 09, 2004 7.035 7.088 6.983 6.983 195,066 -0.03(-0.41%)
Aug 06, 2004 7.345 7.345 6.993 7.011 408,156 -0.36(-4.85%)
Aug 05, 2004 7.496 7.538 7.345 7.368 260,000 -0.14(-1.92%)
Aug 04, 2004 7.457 7.553 7.390 7.513 272,722 +0.06(+0.74%)
Aug 03, 2004 7.553 7.561 7.457 7.457 176,779 -0.11(-1.51%)
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.