Quanex Building Products Corp (NY: NX )

39.15 +0.36 (+0.93%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 7.074 7.156 7.017 7.118 228,699 +0.04(+0.62%)
Mar 30, 2004 6.997 7.078 6.930 7.074 168,738 +0.06(+0.79%)
Mar 29, 2004 6.893 7.036 6.893 7.019 247,270 +0.15(+2.20%)
Mar 26, 2004 6.885 6.922 6.821 6.868 319,966 +0.00(+0.00%)
Mar 25, 2004 6.717 6.902 6.717 6.868 240,638 +0.14(+2.07%)
Mar 24, 2004 6.877 6.893 6.729 6.729 151,227 -0.16(-2.38%)
Mar 23, 2004 6.957 7.009 6.868 6.893 147,778 -0.03(-0.39%)
Mar 22, 2004 7.037 7.042 6.913 6.920 244,883 -0.12(-1.64%)
Mar 19, 2004 7.059 7.069 6.985 7.036 410,172 +0.01(+0.14%)
Mar 18, 2004 7.103 7.109 6.952 7.026 172,187 -0.08(-1.13%)
Mar 17, 2004 7.019 7.166 7.019 7.106 118,859 +0.11(+1.60%)
Mar 16, 2004 6.972 7.064 6.893 6.994 242,760 +0.05(+0.72%)
Mar 15, 2004 7.254 7.265 6.935 6.944 272,210 -0.30(-4.10%)
Mar 12, 2004 7.188 7.240 7.161 7.240 351,538 +0.04(+0.49%)
Mar 11, 2004 7.284 7.329 7.190 7.205 382,314 -0.12(-1.69%)
Mar 10, 2004 7.337 7.401 7.309 7.329 308,557 -0.01(-0.11%)
Mar 09, 2004 7.356 7.428 7.300 7.337 201,902 -0.02(-0.25%)
Mar 08, 2004 7.589 7.589 7.347 7.356 293,435 -0.25(-3.28%)
Mar 05, 2004 7.605 7.692 7.543 7.605 143,268 -0.02(-0.22%)
Mar 04, 2004 7.555 7.622 7.473 7.622 106,390 +0.04(+0.53%)
Mar 03, 2004 7.532 7.615 7.458 7.582 339,864 +0.05(+0.69%)
Mar 02, 2004 7.699 7.699 7.520 7.530 320,497 -0.17(-2.20%)
Mar 01, 2004 7.798 7.823 7.642 7.699 351,007 -0.10(-1.27%)
Feb 27, 2004 7.624 7.842 7.563 7.798 284,679 +0.18(+2.31%)
Feb 26, 2004 7.681 7.711 7.488 7.622 475,704 -0.02(-0.29%)
Feb 25, 2004 7.696 7.758 7.612 7.644 247,536 -0.03(-0.39%)
Feb 24, 2004 7.522 7.721 7.522 7.674 253,107 +0.12(+1.57%)
Feb 23, 2004 7.505 7.659 7.471 7.555 297,945 +0.08(+1.12%)
Feb 20, 2004 7.773 7.773 7.453 7.471 786,119 -0.53(-6.66%)
Feb 19, 2004 8.172 8.192 8.002 8.004 245,944 -0.15(-1.85%)
Feb 18, 2004 8.234 8.264 8.133 8.155 84,634 -0.08(-0.96%)
Feb 17, 2004 8.054 8.239 8.041 8.234 121,512 +0.18(+2.23%)
Feb 13, 2004 8.158 8.173 8.024 8.054 142,737 -0.10(-1.27%)
Feb 12, 2004 8.121 8.212 8.076 8.158 185,187 +0.04(+0.45%)
Feb 11, 2004 8.016 8.121 8.002 8.121 226,576 +0.11(+1.32%)
Feb 10, 2004 7.987 8.054 7.922 8.016 347,293 +0.03(+0.36%)
Feb 09, 2004 7.850 7.991 7.831 7.987 270,353 +0.17(+2.19%)
Feb 06, 2004 7.630 7.816 7.614 7.816 367,722 +0.16(+2.15%)
Feb 05, 2004 7.580 7.652 7.555 7.652 133,982 +0.07(+0.95%)
Feb 04, 2004 7.681 7.681 7.552 7.580 446,254 -0.13(-1.63%)
Feb 03, 2004 7.656 7.706 7.589 7.706 275,128 +0.05(+0.66%)
Feb 02, 2004 7.466 7.676 7.374 7.656 290,251 +0.16(+2.19%)
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%)
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.