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

Quanex Building Products Corp (NY: NX )

34.75 +0.25 (+0.72%)
Streaming Delayed Price Updated: 10:15 AM EDT, Apr 18, 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 (%)
Jun 30, 2004 8.220 8.227 8.113 8.167 342,692 -0.04(-0.51%)
Jun 29, 2004 8.225 8.349 8.188 8.209 272,457 -0.02(-0.20%)
Jun 28, 2004 8.209 8.306 8.175 8.225 340,571 +0.01(+0.10%)
Jun 25, 2004 8.138 8.324 8.123 8.217 430,154 +0.08(+0.95%)
Jun 24, 2004 8.108 8.195 8.108 8.140 256,820 +0.05(+0.60%)
Jun 23, 2004 8.026 8.098 7.934 8.091 339,776 +0.07(+0.84%)
Jun 22, 2004 7.996 8.048 7.890 8.024 343,487 +0.01(+0.10%)
Jun 21, 2004 8.009 8.036 7.885 8.016 191,356 +0.02(+0.19%)
Jun 18, 2004 8.016 8.034 7.950 8.001 290,744 -0.02(-0.19%)
Jun 17, 2004 7.923 8.017 7.841 8.016 170,418 +0.08(+0.99%)
Jun 16, 2004 7.923 7.942 7.826 7.937 136,493 +0.03(+0.42%)
Jun 15, 2004 7.737 7.932 7.737 7.903 231,641 +0.20(+2.59%)
Jun 14, 2004 7.794 7.799 7.687 7.704 382,977 -0.13(-1.63%)
Jun 10, 2004 7.789 7.898 7.783 7.831 371,315 +0.06(+0.82%)
Jun 09, 2004 7.917 7.947 7.764 7.768 389,338 -0.15(-1.88%)
Jun 08, 2004 7.831 7.932 7.773 7.917 367,605 +0.09(+1.09%)
Jun 07, 2004 7.479 7.831 7.479 7.831 494,557 +0.37(+4.94%)
Jun 04, 2004 7.362 7.484 7.362 7.462 387,218 +0.11(+1.48%)
Jun 03, 2004 7.546 7.630 7.347 7.353 356,738 -0.21(-2.75%)
Jun 02, 2004 7.555 7.606 7.509 7.561 313,803 +0.03(+0.38%)
Jun 01, 2004 7.471 7.553 7.467 7.533 263,976 +0.06(+0.83%)
May 28, 2004 7.544 7.544 7.420 7.471 162,732 -0.07(-0.98%)
May 27, 2004 7.437 7.544 7.404 7.544 694,395 +0.12(+1.65%)
May 26, 2004 7.429 7.471 7.362 7.422 443,935 -0.02(-0.23%)
May 25, 2004 7.229 7.457 7.216 7.439 755,618 +0.21(+2.92%)
May 24, 2004 7.165 7.264 7.165 7.228 297,900 +0.08(+1.06%)
May 21, 2004 7.110 7.199 7.087 7.152 324,669 +0.08(+1.14%)
May 20, 2004 6.917 7.102 6.899 7.072 404,180 +0.17(+2.45%)
May 19, 2004 6.968 7.068 6.860 6.902 407,360 -0.04(-0.58%)
May 18, 2004 6.728 6.942 6.693 6.942 407,360 +0.23(+3.40%)
May 17, 2004 6.808 6.808 6.651 6.714 222,365 -0.11(-1.60%)
May 14, 2004 6.832 6.946 6.691 6.823 228,196 -0.01(-0.12%)
May 13, 2004 6.817 6.892 6.800 6.832 204,873 -0.01(-0.10%)
May 12, 2004 6.875 6.875 6.676 6.838 506,749 -0.04(-0.54%)
May 11, 2004 6.716 6.901 6.714 6.875 511,785 +0.18(+2.73%)
May 10, 2004 6.833 6.835 6.674 6.693 527,687 -0.15(-2.25%)
May 07, 2004 6.979 6.999 6.847 6.847 609,848 -0.14(-2.02%)
May 06, 2004 7.068 7.110 6.983 6.988 460,898 -0.08(-1.14%)
May 05, 2004 7.028 7.113 6.993 7.068 706,586 +0.04(+0.60%)
May 04, 2004 6.917 7.093 6.892 7.026 2,531,362 +0.16(+2.32%)
May 03, 2004 6.951 6.951 6.854 6.867 739,981 +0.03(+0.37%)
Apr 30, 2004 6.887 6.889 6.783 6.842 2,039,984 -0.05(-0.66%)
Apr 29, 2004 7.269 7.271 6.768 6.887 1,376,598 -0.48(-6.57%)
Apr 28, 2004 7.555 7.555 7.268 7.372 243,303 -0.20(-2.59%)
Apr 27, 2004 7.637 7.747 7.519 7.568 284,118 -0.08(-1.03%)
Apr 26, 2004 7.601 7.742 7.446 7.647 252,049 +0.04(+0.46%)
Apr 23, 2004 7.667 7.667 7.541 7.612 232,701 -0.07(-0.94%)
Apr 22, 2004 7.452 7.714 7.440 7.684 207,788 +0.26(+3.45%)
Apr 21, 2004 7.414 7.497 7.335 7.427 148,950 +0.02(+0.20%)
Apr 20, 2004 7.605 7.630 7.340 7.412 213,089 -0.19(-2.54%)
Apr 19, 2004 7.647 7.679 7.571 7.605 181,284 -0.03(-0.33%)
Apr 16, 2004 7.622 7.699 7.596 7.630 228,991 +0.03(+0.33%)
Apr 15, 2004 7.605 7.705 7.578 7.605 180,224 +0.02(+0.27%)
Apr 14, 2004 7.667 7.749 7.549 7.585 178,104 -0.08(-1.07%)
Apr 13, 2004 7.856 7.873 7.640 7.667 256,290 -0.17(-2.20%)
Apr 12, 2004 7.833 7.907 7.762 7.840 203,812 +0.01(+0.09%)
Apr 08, 2004 8.002 8.041 7.833 7.833 384,037 -0.17(-2.10%)
Apr 07, 2004 7.580 8.136 7.580 8.001 1,457,965 +0.75(+10.29%)
Apr 06, 2004 7.211 7.286 7.172 7.254 183,935 +0.04(+0.60%)
Apr 05, 2004 7.256 7.274 7.169 7.211 252,314 -0.06(-0.85%)
Apr 02, 2004 7.169 7.290 7.155 7.273 258,145 +0.16(+2.29%)
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.