Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 7.316 7.455 7.316 7.455 550,886 +0.13(+1.72%)
Jul 29, 2004 7.188 7.329 7.188 7.329 196,377 +0.16(+2.19%)
Jul 28, 2004 7.241 7.241 7.121 7.172 279,647 -0.07(-0.95%)
Jul 27, 2004 7.177 7.290 7.129 7.241 497,723 +0.09(+1.31%)
Jul 26, 2004 7.349 7.375 7.125 7.147 416,080 -0.23(-3.07%)
Jul 23, 2004 7.500 7.500 7.295 7.374 708,476 -0.13(-1.70%)
Jul 22, 2004 7.439 7.575 7.344 7.501 575,840 +0.04(+0.55%)
Jul 21, 2004 7.742 7.742 7.416 7.460 549,801 -0.26(-3.33%)
Jul 20, 2004 7.688 7.718 7.587 7.718 513,726 +0.02(+0.30%)
Jul 19, 2004 7.809 7.809 7.634 7.695 439,136 -0.13(-1.63%)
Jul 16, 2004 7.734 7.882 7.734 7.823 326,029 +0.11(+1.47%)
Jul 15, 2004 7.626 7.716 7.587 7.709 446,459 +0.10(+1.36%)
Jul 14, 2004 7.660 7.723 7.575 7.606 730,718 -0.09(-1.19%)
Jul 13, 2004 7.693 7.775 7.642 7.698 552,785 +0.03(+0.41%)
Jul 12, 2004 7.646 7.732 7.605 7.667 352,068 +0.03(+0.41%)
Jul 09, 2004 7.734 7.760 7.531 7.636 418,793 -0.08(-1.06%)
Jul 08, 2004 7.922 7.922 7.688 7.718 514,540 -0.20(-2.59%)
Jul 07, 2004 7.873 8.026 7.873 7.922 542,478 +0.07(+0.94%)
Jul 06, 2004 7.898 7.960 7.808 7.849 281,274 -0.03(-0.37%)
Jul 02, 2004 8.029 8.029 7.865 7.878 245,742 -0.10(-1.27%)
Jul 01, 2004 8.029 8.062 7.970 7.980 366,986 +0.00(+0.00%)
Jun 30, 2004 8.032 8.039 7.927 7.980 350,712 -0.04(-0.51%)
Jun 29, 2004 8.037 8.158 8.001 8.021 278,833 -0.02(-0.20%)
Jun 28, 2004 8.021 8.116 7.988 8.037 348,542 +0.01(+0.10%)
Jun 25, 2004 7.952 8.134 7.937 8.029 440,221 +0.08(+0.95%)
Jun 24, 2004 7.922 8.008 7.922 7.954 262,830 +0.05(+0.60%)
Jun 23, 2004 7.842 7.913 7.752 7.906 347,728 +0.07(+0.84%)
Jun 22, 2004 7.813 7.864 7.709 7.841 351,525 +0.01(+0.10%)
Jun 21, 2004 7.826 7.852 7.705 7.832 195,834 +0.01(+0.19%)
Jun 18, 2004 7.832 7.850 7.768 7.818 297,549 -0.01(-0.19%)
Jun 17, 2004 7.742 7.834 7.662 7.832 174,406 +0.08(+0.99%)
Jun 16, 2004 7.742 7.760 7.647 7.755 139,688 +0.03(+0.42%)
Jun 15, 2004 7.560 7.750 7.560 7.723 237,062 +0.20(+2.59%)
Jun 14, 2004 7.616 7.621 7.511 7.528 391,940 -0.12(-1.63%)
Jun 10, 2004 7.611 7.718 7.605 7.652 380,005 +0.06(+0.82%)
Jun 09, 2004 7.736 7.765 7.587 7.590 398,450 -0.15(-1.89%)
Jun 08, 2004 7.652 7.750 7.595 7.736 376,208 +0.08(+1.09%)
Jun 07, 2004 7.308 7.652 7.308 7.652 506,132 +0.36(+4.94%)
Jun 04, 2004 7.193 7.313 7.193 7.292 396,280 +0.11(+1.48%)
Jun 03, 2004 7.374 7.455 7.179 7.185 365,087 -0.20(-2.75%)
Jun 02, 2004 7.382 7.433 7.338 7.388 321,147 +0.03(+0.38%)
Jun 01, 2004 7.300 7.380 7.297 7.360 270,154 +0.06(+0.83%)
May 28, 2004 7.372 7.372 7.251 7.300 166,540 -0.07(-0.98%)
May 27, 2004 7.267 7.372 7.234 7.372 710,646 +0.12(+1.65%)
May 26, 2004 7.259 7.300 7.193 7.252 454,325 -0.02(-0.23%)
May 25, 2004 7.064 7.287 7.051 7.269 773,302 +0.21(+2.92%)
May 24, 2004 7.002 7.098 7.002 7.062 304,872 +0.07(+1.06%)
May 21, 2004 6.948 7.034 6.925 6.988 332,267 +0.08(+1.14%)
May 20, 2004 6.759 6.939 6.741 6.910 413,639 +0.17(+2.45%)
May 19, 2004 6.808 6.907 6.703 6.744 416,894 -0.04(-0.58%)
May 18, 2004 6.574 6.784 6.540 6.784 416,894 +0.22(+3.40%)
May 17, 2004 6.653 6.653 6.499 6.561 227,569 -0.11(-1.60%)
May 14, 2004 6.676 6.787 6.538 6.667 233,536 -0.01(-0.12%)
May 13, 2004 6.661 6.735 6.644 6.676 209,667 -0.01(-0.10%)
May 12, 2004 6.718 6.718 6.523 6.682 518,609 -0.04(-0.54%)
May 11, 2004 6.562 6.743 6.561 6.718 523,762 +0.18(+2.73%)
May 10, 2004 6.677 6.679 6.522 6.540 540,037 -0.15(-2.25%)
May 07, 2004 6.820 6.839 6.690 6.690 624,121 -0.14(-2.02%)
May 06, 2004 6.907 6.948 6.823 6.828 471,684 -0.08(-1.14%)
May 05, 2004 6.867 6.951 6.833 6.907 723,123 +0.04(+0.60%)
May 04, 2004 6.759 6.931 6.735 6.866 2,590,604 +0.16(+2.32%)
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.