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

Quanex Building Products Corp (NY: NX )

28.20 -0.24 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 5.768 5.799 5.674 5.727 127,482 -0.06(-0.99%)
Aug 28, 2003 5.596 5.784 5.594 5.784 253,066 +0.21(+3.79%)
Aug 27, 2003 5.456 5.584 5.456 5.573 233,536 +0.11(+1.98%)
Aug 26, 2003 5.461 5.514 5.432 5.465 133,992 -0.01(-0.24%)
Aug 25, 2003 5.489 5.509 5.448 5.478 82,999 +0.00(+0.00%)
Aug 22, 2003 5.530 5.530 5.434 5.478 112,835 -0.05(-0.92%)
Aug 21, 2003 5.499 5.538 5.478 5.529 210,481 +0.03(+0.57%)
Aug 20, 2003 5.476 5.522 5.399 5.497 215,635 +0.02(+0.39%)
Aug 19, 2003 5.366 5.540 5.366 5.476 135,619 +0.13(+2.51%)
Aug 18, 2003 5.378 5.409 5.332 5.342 194,749 -0.05(-0.97%)
Aug 15, 2003 5.407 5.432 5.375 5.394 68,081 +0.00(+0.03%)
Aug 14, 2003 5.235 5.393 5.209 5.393 83,812 +0.17(+3.33%)
Aug 13, 2003 5.309 5.309 5.206 5.219 97,374 -0.11(-2.12%)
Aug 12, 2003 5.184 5.334 5.148 5.332 286,699 +0.15(+2.84%)
Aug 11, 2003 5.104 5.196 5.096 5.184 193,664 +0.10(+1.97%)
Aug 08, 2003 4.927 5.127 4.927 5.084 278,291 +0.16(+3.19%)
Aug 07, 2003 4.973 4.983 4.906 4.927 164,913 -0.06(-1.18%)
Aug 06, 2003 4.970 5.045 4.963 4.986 151,893 +0.02(+0.33%)
Aug 05, 2003 5.071 5.071 4.970 4.970 145,926 -0.09(-1.84%)
Aug 04, 2003 5.047 5.099 5.022 5.063 149,995 +0.02(+0.39%)
Aug 01, 2003 5.178 5.191 5.044 5.044 204,785 -0.15(-2.90%)
Jul 31, 2003 5.071 5.235 5.047 5.194 170,338 +0.13(+2.62%)
Jul 30, 2003 5.063 5.080 5.014 5.062 247,912 +0.01(+0.29%)
Jul 29, 2003 5.071 5.080 4.989 5.047 203,700 -0.01(-0.16%)
Jul 28, 2003 5.086 5.134 5.047 5.055 125,041 -0.03(-0.58%)
Jul 25, 2003 4.989 5.114 4.989 5.084 355,323 +0.11(+2.24%)
Jul 24, 2003 4.970 5.101 4.970 4.973 126,939 +0.02(+0.50%)
Jul 23, 2003 5.039 5.039 4.939 4.948 208,854 -0.07(-1.47%)
Jul 22, 2003 4.981 5.045 4.927 5.022 110,665 +0.06(+1.15%)
Jul 21, 2003 4.989 5.022 4.914 4.965 289,140 -0.03(-0.62%)
Jul 18, 2003 4.929 4.998 4.916 4.996 149,723 +0.08(+1.63%)
Jul 17, 2003 4.906 4.996 4.899 4.916 263,373 +0.02(+0.40%)
Jul 16, 2003 4.916 4.953 4.896 4.896 153,250 -0.02(-0.40%)
Jul 15, 2003 4.957 5.030 4.894 4.916 247,370 -0.02(-0.40%)
Jul 14, 2003 5.094 5.096 4.935 4.935 202,886 -0.17(-3.31%)
Jul 11, 2003 5.107 5.148 5.081 5.104 119,616 +0.00(+0.03%)
Jul 10, 2003 5.104 5.142 5.078 5.103 152,978 -0.01(-0.19%)
Jul 09, 2003 5.202 5.232 5.080 5.112 206,412 -0.11(-2.04%)
Jul 08, 2003 5.186 5.239 5.112 5.219 247,641 +0.03(+0.57%)
Jul 07, 2003 5.096 5.209 5.037 5.189 191,223 +0.12(+2.36%)
Jul 03, 2003 5.211 5.211 5.063 5.070 121,786 -0.14(-2.70%)
Jul 02, 2003 5.025 5.194 4.970 5.211 324,944 +0.19(+3.72%)
Jul 01, 2003 4.875 5.042 4.873 5.024 306,771 +0.15(+3.16%)
Jun 30, 2003 4.916 4.929 4.808 4.870 484,432 -0.04(-0.77%)
Jun 27, 2003 4.940 4.945 4.845 4.908 180,916 -0.02(-0.50%)
Jun 26, 2003 4.948 4.957 4.921 4.932 235,435 -0.02(-0.40%)
Jun 25, 2003 4.916 4.957 4.912 4.952 262,559 +0.04(+0.73%)
Jun 24, 2003 4.819 4.971 4.819 4.916 258,490 +0.10(+2.04%)
Jun 23, 2003 5.080 5.080 4.812 4.817 588,317 -0.25(-4.89%)
Jun 20, 2003 5.103 5.119 5.065 5.065 233,808 -0.04(-0.74%)
Jun 19, 2003 5.227 5.243 5.083 5.103 136,433 -0.12(-2.35%)
Jun 18, 2003 5.235 5.260 5.196 5.225 509,929 -0.01(-0.28%)
Jun 17, 2003 5.137 5.268 5.137 5.240 251,981 +0.17(+3.29%)
Jun 16, 2003 4.957 5.080 4.957 5.073 434,253 +0.12(+2.35%)
Jun 13, 2003 5.137 5.145 4.957 4.957 248,183 -0.19(-3.66%)
Jun 12, 2003 5.227 5.242 5.130 5.145 117,717 -0.10(-1.88%)
Jun 11, 2003 5.194 5.260 5.153 5.243 215,092 +0.02(+0.47%)
Jun 10, 2003 5.247 5.299 5.194 5.219 178,204 -0.01(-0.22%)
Jun 09, 2003 5.366 5.391 5.227 5.230 385,430 -0.14(-2.53%)
Jun 06, 2003 5.440 5.488 5.366 5.366 139,416 -0.04(-0.76%)
Jun 05, 2003 5.378 5.463 5.373 5.407 133,992 +0.03(+0.55%)
Jun 04, 2003 5.358 5.393 5.325 5.378 404,959 -0.02(-0.30%)
Jun 03, 2003 5.327 5.424 5.301 5.394 191,223 +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.