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

Quanex Building Products Corp (NY: NX )

34.64 +0.40 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Aug 29, 2003 5.897 5.928 5.801 5.855 124,696 -0.06(-0.99%)
Aug 28, 2003 5.721 5.913 5.719 5.913 247,536 +0.22(+3.79%)
Aug 27, 2003 5.578 5.709 5.578 5.697 228,433 +0.11(+1.98%)
Aug 26, 2003 5.583 5.637 5.553 5.587 131,064 -0.01(-0.24%)
Aug 25, 2003 5.612 5.632 5.570 5.600 81,185 +0.00(+0.00%)
Aug 22, 2003 5.654 5.654 5.555 5.600 110,369 -0.05(-0.92%)
Aug 21, 2003 5.622 5.662 5.600 5.652 205,882 +0.03(+0.57%)
Aug 20, 2003 5.598 5.645 5.520 5.620 210,923 +0.02(+0.39%)
Aug 19, 2003 5.486 5.664 5.486 5.598 132,656 +0.14(+2.52%)
Aug 18, 2003 5.498 5.530 5.451 5.461 190,494 -0.05(-0.97%)
Aug 15, 2003 5.528 5.553 5.495 5.515 66,593 +0.00(+0.03%)
Aug 14, 2003 5.352 5.513 5.325 5.513 81,981 +0.18(+3.33%)
Aug 13, 2003 5.428 5.428 5.322 5.335 95,247 -0.12(-2.12%)
Aug 12, 2003 5.300 5.453 5.263 5.451 280,434 +0.15(+2.84%)
Aug 11, 2003 5.218 5.312 5.210 5.300 189,432 +0.10(+1.97%)
Aug 08, 2003 5.037 5.242 5.037 5.198 272,210 +0.16(+3.19%)
Aug 07, 2003 5.084 5.094 5.015 5.037 161,309 -0.06(-1.18%)
Aug 06, 2003 5.081 5.158 5.074 5.098 148,574 +0.02(+0.33%)
Aug 05, 2003 5.185 5.185 5.081 5.081 142,737 -0.10(-1.84%)
Aug 04, 2003 5.160 5.213 5.134 5.176 146,717 +0.02(+0.39%)
Aug 01, 2003 5.294 5.307 5.156 5.156 200,310 -0.15(-2.90%)
Jul 31, 2003 5.185 5.352 5.160 5.310 166,615 +0.14(+2.62%)
Jul 30, 2003 5.176 5.193 5.126 5.175 242,495 +0.02(+0.29%)
Jul 29, 2003 5.185 5.193 5.101 5.160 199,249 -0.01(-0.16%)
Jul 28, 2003 5.200 5.248 5.160 5.168 122,308 -0.03(-0.58%)
Jul 25, 2003 5.101 5.228 5.101 5.198 347,558 +0.11(+2.24%)
Jul 24, 2003 5.081 5.215 5.081 5.084 124,166 +0.03(+0.50%)
Jul 23, 2003 5.151 5.151 5.049 5.059 204,290 -0.08(-1.47%)
Jul 22, 2003 5.093 5.158 5.037 5.134 108,247 +0.06(+1.15%)
Jul 21, 2003 5.101 5.134 5.024 5.076 282,822 -0.03(-0.62%)
Jul 18, 2003 5.039 5.109 5.026 5.108 146,452 +0.08(+1.63%)
Jul 17, 2003 5.015 5.108 5.009 5.026 257,618 +0.02(+0.40%)
Jul 16, 2003 5.026 5.064 5.005 5.005 149,901 -0.02(-0.40%)
Jul 15, 2003 5.067 5.143 5.004 5.026 241,964 -0.02(-0.40%)
Jul 14, 2003 5.208 5.210 5.046 5.046 198,453 -0.17(-3.31%)
Jul 11, 2003 5.222 5.263 5.195 5.218 117,002 +0.00(+0.03%)
Jul 10, 2003 5.218 5.257 5.191 5.216 149,636 -0.01(-0.19%)
Jul 09, 2003 5.319 5.349 5.193 5.227 201,902 -0.11(-2.04%)
Jul 08, 2003 5.302 5.356 5.227 5.335 242,229 +0.03(+0.57%)
Jul 07, 2003 5.210 5.325 5.149 5.305 187,045 +0.12(+2.36%)
Jul 03, 2003 5.327 5.327 5.176 5.183 119,125 -0.14(-2.70%)
Jul 02, 2003 5.138 5.310 5.081 5.327 317,843 +0.19(+3.72%)
Jul 01, 2003 4.984 5.154 4.982 5.136 300,067 +0.16(+3.16%)
Jun 30, 2003 5.026 5.039 4.915 4.979 473,847 -0.04(-0.77%)
Jun 27, 2003 5.051 5.056 4.953 5.017 176,963 -0.03(-0.50%)
Jun 26, 2003 5.059 5.067 5.031 5.042 230,290 -0.02(-0.40%)
Jun 25, 2003 5.026 5.067 5.022 5.062 256,822 +0.04(+0.73%)
Jun 24, 2003 4.927 5.083 4.927 5.026 252,842 +0.10(+2.04%)
Jun 23, 2003 5.193 5.193 4.920 4.925 575,461 -0.25(-4.89%)
Jun 20, 2003 5.216 5.233 5.178 5.178 228,699 -0.04(-0.74%)
Jun 19, 2003 5.344 5.361 5.196 5.216 133,451 -0.13(-2.35%)
Jun 18, 2003 5.352 5.377 5.312 5.342 498,786 -0.02(-0.28%)
Jun 17, 2003 5.252 5.386 5.252 5.357 246,474 +0.17(+3.29%)
Jun 16, 2003 5.067 5.193 5.067 5.186 424,764 +0.12(+2.35%)
Jun 13, 2003 5.252 5.260 5.067 5.067 242,760 -0.19(-3.66%)
Jun 12, 2003 5.344 5.359 5.245 5.260 115,145 -0.10(-1.88%)
Jun 11, 2003 5.310 5.377 5.268 5.361 210,392 +0.03(+0.47%)
Jun 10, 2003 5.364 5.418 5.310 5.335 174,310 -0.01(-0.22%)
Jun 09, 2003 5.486 5.511 5.344 5.347 377,008 -0.14(-2.53%)
Jun 06, 2003 5.562 5.610 5.486 5.486 136,370 -0.04(-0.76%)
Jun 05, 2003 5.498 5.585 5.493 5.528 131,064 +0.03(+0.55%)
Jun 04, 2003 5.478 5.513 5.444 5.498 396,110 -0.02(-0.30%)
Jun 03, 2003 5.446 5.545 5.419 5.515 187,045 +0.07(+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.