Quanex Building Products Corp (NY: NX )

38.16 -0.63 (-1.62%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 5.201 5.315 5.168 5.310 242,760 +0.11(+2.09%)
Mar 28, 2003 5.160 5.238 5.116 5.201 98,430 +0.03(+0.58%)
Mar 27, 2003 5.168 5.227 5.052 5.171 114,349 -0.01(-0.26%)
Mar 26, 2003 5.216 5.235 5.151 5.185 101,083 -0.03(-0.48%)
Mar 25, 2003 5.168 5.277 5.154 5.210 98,696 +0.07(+1.30%)
Mar 24, 2003 5.235 5.263 5.143 5.143 135,043 -0.05(-0.97%)
Mar 21, 2003 5.237 5.433 5.193 5.193 261,067 -0.04(-0.80%)
Mar 20, 2003 5.273 5.330 5.201 5.235 135,839 -0.07(-1.26%)
Mar 19, 2003 5.386 5.436 5.186 5.302 160,779 -0.08(-1.56%)
Mar 18, 2003 5.285 5.419 5.282 5.386 161,309 +0.10(+1.81%)
Mar 17, 2003 5.126 5.290 5.119 5.290 158,126 +0.16(+3.03%)
Mar 14, 2003 5.054 5.166 5.042 5.134 110,104 +0.08(+1.56%)
Mar 13, 2003 4.975 5.088 4.913 5.056 134,247 +0.11(+2.13%)
Mar 12, 2003 4.933 4.992 4.850 4.950 115,676 -0.02(-0.37%)
Mar 11, 2003 5.051 5.121 4.969 4.969 155,207 -0.07(-1.30%)
Mar 10, 2003 5.223 5.228 4.994 5.034 165,024 -0.20(-3.78%)
Mar 07, 2003 5.134 5.240 5.062 5.232 208,800 +0.09(+1.73%)
Mar 06, 2003 5.294 5.294 5.129 5.143 147,778 -0.16(-3.03%)
Mar 05, 2003 5.302 5.337 5.243 5.304 291,047 -0.01(-0.13%)
Mar 04, 2003 5.168 5.386 5.084 5.310 321,027 +0.15(+2.89%)
Mar 03, 2003 5.277 5.414 5.158 5.161 216,759 -0.13(-2.50%)
Feb 28, 2003 5.101 5.361 5.101 5.294 328,191 +0.20(+3.98%)
Feb 27, 2003 4.892 5.096 4.875 5.091 416,274 +0.22(+4.61%)
Feb 26, 2003 4.984 4.984 4.679 4.866 585,013 -0.12(-2.35%)
Feb 25, 2003 4.975 5.042 4.942 4.984 97,369 +0.02(+0.34%)
Feb 24, 2003 5.149 5.149 4.967 4.967 82,777 -0.19(-3.73%)
Feb 21, 2003 4.982 5.203 4.958 5.160 164,228 +0.18(+3.56%)
Feb 20, 2003 5.017 5.017 4.965 4.982 81,450 -0.04(-0.87%)
Feb 19, 2003 5.076 5.076 4.967 5.026 95,777 -0.07(-1.32%)
Feb 18, 2003 5.005 5.093 4.861 5.093 164,758 +0.10(+1.91%)
Feb 14, 2003 4.967 5.000 4.900 4.997 83,838 +0.04(+0.78%)
Feb 13, 2003 5.010 5.026 4.958 4.958 128,145 -0.05(-1.00%)
Feb 12, 2003 5.041 5.089 5.005 5.009 122,839 -0.02(-0.30%)
Feb 11, 2003 5.022 5.104 5.009 5.024 138,227 -0.00(-0.07%)
Feb 10, 2003 5.026 5.042 4.982 5.027 159,452 -0.01(-0.13%)
Feb 07, 2003 5.026 5.088 5.026 5.034 171,126 +0.01(+0.17%)
Feb 06, 2003 5.051 5.051 5.009 5.026 530,889 -0.04(-0.83%)
Feb 05, 2003 5.190 5.190 5.064 5.067 257,618 -0.08(-1.47%)
Feb 04, 2003 5.042 5.143 5.017 5.143 198,984 +0.09(+1.82%)
Feb 03, 2003 5.165 5.211 5.047 5.051 309,619 -0.09(-1.79%)
Jan 31, 2003 4.950 5.181 4.942 5.143 319,170 +0.19(+3.93%)
Jan 30, 2003 5.026 5.077 4.933 4.948 530,624 -0.06(-1.10%)
Jan 29, 2003 4.992 5.015 4.878 5.004 466,418 +0.01(+0.23%)
Jan 28, 2003 5.098 5.151 4.992 4.992 396,376 -0.09(-1.71%)
Jan 27, 2003 5.252 5.260 5.079 5.079 239,311 -0.19(-3.59%)
Jan 24, 2003 5.268 5.342 5.260 5.268 516,297 -0.01(-0.16%)
Jan 23, 2003 5.310 5.394 5.272 5.277 317,578 -0.01(-0.16%)
Jan 22, 2003 5.570 5.578 5.250 5.285 559,808 -0.30(-5.40%)
Jan 21, 2003 5.694 5.696 5.587 5.587 367,987 -0.11(-1.91%)
Jan 17, 2003 5.721 5.737 5.670 5.696 146,186 -0.03(-0.58%)
Jan 16, 2003 5.654 5.739 5.629 5.729 106,390 +0.06(+1.03%)
Jan 15, 2003 5.746 5.746 5.632 5.670 160,513 -0.08(-1.31%)
Jan 14, 2003 5.691 5.746 5.665 5.746 125,227 +0.05(+0.82%)
Jan 13, 2003 5.729 5.771 5.639 5.699 170,065 -0.00(-0.03%)
Jan 10, 2003 5.679 5.726 5.635 5.701 124,166 -0.00(-0.06%)
Jan 09, 2003 5.568 5.704 5.568 5.704 140,084 +0.15(+2.75%)
Jan 08, 2003 5.595 5.608 5.518 5.552 279,373 -0.04(-0.69%)
Jan 07, 2003 5.558 5.600 5.418 5.590 321,823 +0.03(+0.57%)
Jan 06, 2003 5.525 5.558 5.491 5.558 209,596 +0.04(+0.79%)
Jan 03, 2003 5.587 5.587 5.510 5.515 150,962 -0.07(-1.17%)
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.