Quanex Building Products Corp (NY: NX )

39.00 +0.21 (+0.54%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 6.741 6.756 6.711 6.736 397,024 -0.03(-0.37%)
Oct 30, 2003 6.716 6.787 6.716 6.761 142,059 +0.03(+0.42%)
Oct 29, 2003 6.642 6.765 6.615 6.733 437,840 +0.09(+1.36%)
Oct 28, 2003 6.305 6.642 6.305 6.642 251,254 +0.36(+5.74%)
Oct 27, 2003 6.241 6.366 6.215 6.282 232,436 +0.07(+1.05%)
Oct 24, 2003 6.288 6.335 6.208 6.216 147,095 -0.06(-0.88%)
Oct 23, 2003 6.305 6.310 6.195 6.272 394,109 -0.05(-0.85%)
Oct 22, 2003 6.362 6.362 6.315 6.325 144,709 -0.05(-0.84%)
Oct 21, 2003 6.340 6.384 6.322 6.379 115,290 +0.04(+0.64%)
Oct 20, 2003 6.369 6.413 6.300 6.339 280,408 -0.01(-0.08%)
Oct 17, 2003 6.344 6.354 6.332 6.344 410,541 +0.02(+0.34%)
Oct 16, 2003 6.255 6.272 6.255 6.322 290,214 +0.08(+1.21%)
Oct 15, 2003 6.203 6.280 6.203 6.247 295,515 +0.04(+0.70%)
Oct 14, 2003 6.156 6.247 6.156 6.203 141,264 +0.05(+0.82%)
Oct 13, 2003 6.002 6.196 6.035 6.153 71,029 +0.15(+2.51%)
Oct 10, 2003 6.008 6.069 5.936 6.002 84,546 +0.02(+0.25%)
Oct 09, 2003 5.819 5.987 5.819 5.987 457,187 +0.26(+4.57%)
Oct 08, 2003 5.765 5.797 5.675 5.725 173,068 -0.04(-0.67%)
Oct 07, 2003 5.861 5.802 5.755 5.764 375,026 -0.10(-1.66%)
Oct 06, 2003 5.878 5.966 5.878 5.861 164,852 -0.09(-1.55%)
Oct 03, 2003 5.869 5.953 5.844 5.953 212,029 +0.08(+1.43%)
Oct 02, 2003 5.864 5.938 5.852 5.869 120,326 +0.03(+0.49%)
Oct 01, 2003 5.651 5.852 5.651 5.841 327,054 +0.21(+3.66%)
Sep 30, 2003 5.628 5.668 5.576 5.634 375,556 -0.02(-0.41%)
Sep 29, 2003 5.576 5.670 5.572 5.658 280,673 +0.07(+1.17%)
Sep 26, 2003 5.645 5.655 5.576 5.593 162,997 -0.05(-0.92%)
Sep 25, 2003 5.752 5.752 5.641 5.645 383,772 -0.07(-1.29%)
Sep 24, 2003 5.643 5.718 5.639 5.718 207,258 +0.08(+1.43%)
Sep 23, 2003 5.544 5.656 5.551 5.638 165,382 +0.09(+1.69%)
Sep 22, 2003 5.547 5.584 5.500 5.544 158,756 -0.02(-0.36%)
Sep 19, 2003 5.525 5.643 5.490 5.564 120,326 +0.04(+0.73%)
Sep 18, 2003 5.520 5.589 5.520 5.524 95,413 -0.02(-0.39%)
Sep 17, 2003 5.535 5.572 5.525 5.546 144,444 -0.04(-0.69%)
Sep 16, 2003 5.485 5.584 5.467 5.584 308,237 +0.10(+1.84%)
Sep 15, 2003 5.437 5.525 5.437 5.484 146,565 +0.03(+0.55%)
Sep 12, 2003 5.591 5.591 5.400 5.453 182,079 -0.16(-2.90%)
Sep 11, 2003 5.408 5.618 5.408 5.616 357,534 +0.20(+3.72%)
Sep 10, 2003 5.497 5.497 5.366 5.415 327,584 -0.09(-1.64%)
Sep 09, 2003 5.576 5.628 5.468 5.505 233,497 -0.10(-1.71%)
Sep 08, 2003 5.629 5.707 5.576 5.601 147,360 -0.05(-0.80%)
Sep 05, 2003 5.752 5.760 5.593 5.646 238,532 -0.11(-1.84%)
Sep 04, 2003 5.785 5.817 5.703 5.752 116,350 -0.02(-0.38%)
Sep 03, 2003 5.802 5.811 5.676 5.774 240,387 -0.04(-0.64%)
Sep 02, 2003 5.836 5.868 5.785 5.811 123,771 -0.05(-0.86%)
Aug 29, 2003 5.903 5.935 5.807 5.861 124,567 -0.06(-0.99%)
Aug 28, 2003 5.727 5.920 5.725 5.920 247,278 +0.22(+3.79%)
Aug 27, 2003 5.584 5.715 5.584 5.703 228,196 +0.11(+1.98%)
Aug 26, 2003 5.589 5.643 5.559 5.593 130,927 -0.01(-0.24%)
Aug 25, 2003 5.618 5.638 5.576 5.606 81,101 +0.00(+0.00%)
Aug 22, 2003 5.660 5.660 5.561 5.606 110,255 -0.05(-0.92%)
Aug 21, 2003 5.628 5.668 5.606 5.658 205,668 +0.03(+0.57%)
Aug 20, 2003 5.604 5.651 5.525 5.626 210,703 +0.02(+0.39%)
Aug 19, 2003 5.492 5.670 5.492 5.604 132,518 +0.14(+2.52%)
Aug 18, 2003 5.504 5.535 5.457 5.467 190,296 -0.05(-0.97%)
Aug 15, 2003 5.534 5.559 5.500 5.520 66,524 +0.00(+0.03%)
Aug 14, 2003 5.358 5.519 5.331 5.519 81,896 +0.18(+3.33%)
Aug 13, 2003 5.433 5.433 5.328 5.341 95,148 -0.12(-2.12%)
Aug 12, 2003 5.306 5.458 5.269 5.457 280,143 +0.15(+2.84%)
Aug 11, 2003 5.224 5.317 5.215 5.306 189,235 +0.10(+1.97%)
Aug 08, 2003 5.043 5.247 5.043 5.203 271,927 +0.16(+3.19%)
Aug 07, 2003 5.089 5.099 5.021 5.043 161,142 -0.06(-1.18%)
Aug 06, 2003 5.086 5.163 5.079 5.103 148,420 +0.02(+0.33%)
Aug 05, 2003 5.190 5.190 5.086 5.086 142,589 -0.10(-1.84%)
Aug 04, 2003 5.165 5.219 5.140 5.182 146,565 +0.02(+0.39%)
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.