Quanex Building Products Corp (NY: NX )

24.33 +0.11 (+0.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 13.49 13.57 13.27 13.40 54,493 -0.13(-0.99%)
Aug 28, 2003 13.09 13.53 13.09 13.53 108,176 +0.49(+3.79%)
Aug 27, 2003 12.76 13.06 12.76 13.04 99,828 +0.25(+1.98%)
Aug 26, 2003 12.78 12.90 12.71 12.78 57,276 -0.03(-0.24%)
Aug 25, 2003 12.84 12.89 12.75 12.81 35,479 +0.00(+0.00%)
Aug 22, 2003 12.94 12.94 12.71 12.81 48,232 -0.12(-0.92%)
Aug 21, 2003 12.86 12.96 12.81 12.93 89,973 +0.07(+0.57%)
Aug 20, 2003 12.81 12.92 12.63 12.86 92,175 +0.05(+0.39%)
Aug 19, 2003 12.55 12.96 12.55 12.81 57,972 +0.31(+2.52%)
Aug 18, 2003 12.58 12.65 12.47 12.50 83,248 -0.12(-0.97%)
Aug 15, 2003 12.65 12.71 12.57 12.62 29,102 +0.00(+0.03%)
Aug 14, 2003 12.25 12.62 12.19 12.62 35,826 +0.41(+3.33%)
Aug 13, 2003 12.42 12.42 12.18 12.21 41,624 -0.26(-2.12%)
Aug 12, 2003 12.13 12.48 12.04 12.47 122,553 +0.35(+2.84%)
Aug 11, 2003 11.94 12.16 11.92 12.13 82,784 +0.23(+1.97%)
Aug 08, 2003 11.53 11.99 11.53 11.89 118,959 +0.37(+3.19%)
Aug 07, 2003 11.63 11.66 11.48 11.53 70,494 -0.14(-1.18%)
Aug 06, 2003 11.63 11.80 11.61 11.66 64,928 +0.04(+0.33%)
Aug 05, 2003 11.86 11.86 11.63 11.63 62,378 -0.22(-1.84%)
Aug 04, 2003 11.81 11.93 11.75 11.84 64,117 +0.05(+0.39%)
Aug 01, 2003 12.11 12.14 11.80 11.80 87,538 -0.35(-2.90%)
Jul 31, 2003 11.86 12.25 11.81 12.15 72,813 +0.31(+2.62%)
Jul 30, 2003 11.84 11.88 11.73 11.84 105,973 +0.03(+0.29%)
Jul 29, 2003 11.86 11.88 11.67 11.81 87,074 -0.02(-0.16%)
Jul 28, 2003 11.90 12.01 11.81 11.83 53,450 -0.07(-0.58%)
Jul 25, 2003 11.67 11.96 11.67 11.89 151,887 +0.26(+2.24%)
Jul 24, 2003 11.63 11.93 11.63 11.63 54,262 +0.06(+0.50%)
Jul 23, 2003 11.79 11.79 11.55 11.58 89,277 -0.17(-1.47%)
Jul 22, 2003 11.65 11.80 11.53 11.75 47,305 +0.13(+1.15%)
Jul 21, 2003 11.67 11.75 11.50 11.61 123,596 -0.07(-0.62%)
Jul 18, 2003 11.53 11.69 11.50 11.69 64,001 +0.19(+1.63%)
Jul 17, 2003 11.48 11.69 11.46 11.50 112,582 +0.05(+0.40%)
Jul 16, 2003 11.50 11.59 11.45 11.45 65,508 -0.05(-0.40%)
Jul 15, 2003 11.60 11.77 11.45 11.50 105,741 -0.05(-0.40%)
Jul 14, 2003 11.92 11.92 11.55 11.55 86,726 -0.39(-3.31%)
Jul 11, 2003 11.95 12.04 11.89 11.94 51,131 +0.00(+0.03%)
Jul 10, 2003 11.94 12.03 11.88 11.94 65,392 -0.02(-0.19%)
Jul 09, 2003 12.17 12.24 11.88 11.96 88,233 -0.25(-2.04%)
Jul 08, 2003 12.13 12.25 11.96 12.21 105,857 +0.07(+0.57%)
Jul 07, 2003 11.92 12.19 11.78 12.14 81,740 +0.28(+2.36%)
Jul 03, 2003 12.19 12.19 11.84 11.86 52,059 -0.33(-2.70%)
Jul 02, 2003 11.76 12.15 11.63 12.19 138,901 +0.44(+3.72%)
Jul 01, 2003 11.40 11.79 11.40 11.75 131,133 +0.36(+3.16%)
Jun 30, 2003 11.50 11.53 11.25 11.39 207,077 -0.09(-0.77%)
Jun 27, 2003 11.56 11.57 11.33 11.48 77,335 -0.06(-0.50%)
Jun 26, 2003 11.58 11.60 11.51 11.54 100,639 -0.05(-0.40%)
Jun 25, 2003 11.50 11.60 11.49 11.58 112,234 +0.08(+0.73%)
Jun 24, 2003 11.27 11.63 11.27 11.50 110,495 +0.23(+2.04%)
Jun 23, 2003 11.88 11.88 11.26 11.27 251,483 -0.58(-4.88%)
Jun 20, 2003 11.94 11.98 11.85 11.85 99,944 -0.09(-0.74%)
Jun 19, 2003 12.23 12.27 11.89 11.94 58,320 -0.29(-2.35%)
Jun 18, 2003 12.25 12.30 12.16 12.22 217,975 -0.03(-0.28%)
Jun 17, 2003 12.02 12.32 12.02 12.26 107,712 +0.39(+3.29%)
Jun 16, 2003 11.60 11.88 11.60 11.87 185,627 +0.27(+2.35%)
Jun 13, 2003 12.02 12.04 11.60 11.60 106,089 -0.44(-3.66%)
Jun 12, 2003 12.23 12.26 12.00 12.04 50,319 -0.23(-1.88%)
Jun 11, 2003 12.15 12.30 12.06 12.27 91,944 +0.06(+0.47%)
Jun 10, 2003 12.27 12.40 12.15 12.21 76,175 -0.03(-0.22%)
Jun 09, 2003 12.55 12.61 12.23 12.24 164,757 -0.32(-2.53%)
Jun 06, 2003 12.73 12.84 12.55 12.55 59,595 -0.10(-0.76%)
Jun 05, 2003 12.58 12.78 12.57 12.65 57,276 +0.07(+0.55%)
Jun 04, 2003 12.53 12.62 12.46 12.58 173,105 -0.04(-0.30%)
Jun 03, 2003 12.46 12.69 12.40 12.62 81,740 +0.16(+1.26%)
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.