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

Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 5.774 5.805 5.680 5.733 127,349 -0.06(-0.99%)
Aug 28, 2003 5.602 5.790 5.600 5.790 252,803 +0.21(+3.79%)
Aug 27, 2003 5.462 5.590 5.462 5.579 233,294 +0.11(+1.98%)
Aug 26, 2003 5.467 5.520 5.438 5.470 133,852 -0.01(-0.24%)
Aug 25, 2003 5.495 5.515 5.454 5.483 82,912 +0.00(+0.00%)
Aug 22, 2003 5.536 5.536 5.439 5.483 112,718 -0.05(-0.92%)
Aug 21, 2003 5.505 5.544 5.483 5.534 210,262 +0.03(+0.57%)
Aug 20, 2003 5.482 5.528 5.405 5.503 215,410 +0.02(+0.39%)
Aug 19, 2003 5.372 5.546 5.372 5.482 135,478 +0.13(+2.52%)
Aug 18, 2003 5.383 5.415 5.337 5.347 194,547 -0.05(-0.97%)
Aug 15, 2003 5.413 5.438 5.380 5.400 68,010 +0.00(+0.03%)
Aug 14, 2003 5.241 5.398 5.214 5.398 83,725 +0.17(+3.33%)
Aug 13, 2003 5.314 5.314 5.211 5.224 97,273 -0.11(-2.12%)
Aug 12, 2003 5.190 5.339 5.154 5.337 286,401 +0.15(+2.84%)
Aug 11, 2003 5.109 5.201 5.101 5.190 193,463 +0.10(+1.97%)
Aug 08, 2003 4.932 5.132 4.932 5.090 278,002 +0.16(+3.19%)
Aug 07, 2003 4.978 4.988 4.911 4.932 164,741 -0.06(-1.18%)
Aug 06, 2003 4.975 5.050 4.968 4.991 151,736 +0.02(+0.33%)
Aug 05, 2003 5.077 5.077 4.975 4.975 145,774 -0.09(-1.84%)
Aug 04, 2003 5.052 5.105 5.027 5.068 149,839 +0.02(+0.39%)
Aug 01, 2003 5.183 5.196 5.049 5.049 204,572 -0.15(-2.90%)
Jul 31, 2003 5.077 5.241 5.052 5.200 170,161 +0.13(+2.62%)
Jul 30, 2003 5.068 5.085 5.019 5.067 247,654 +0.01(+0.29%)
Jul 29, 2003 5.077 5.085 4.995 5.052 203,488 -0.01(-0.16%)
Jul 28, 2003 5.091 5.139 5.052 5.060 124,911 -0.03(-0.58%)
Jul 25, 2003 4.995 5.119 4.995 5.090 354,953 +0.11(+2.24%)
Jul 24, 2003 4.975 5.106 4.975 4.978 126,807 +0.02(+0.50%)
Jul 23, 2003 5.044 5.044 4.944 4.954 208,637 -0.07(-1.47%)
Jul 22, 2003 4.986 5.050 4.932 5.027 110,550 +0.06(+1.15%)
Jul 21, 2003 4.995 5.027 4.919 4.970 288,840 -0.03(-0.62%)
Jul 18, 2003 4.934 5.003 4.921 5.001 149,568 +0.08(+1.63%)
Jul 17, 2003 4.911 5.001 4.904 4.921 263,099 +0.02(+0.40%)
Jul 16, 2003 4.921 4.959 4.901 4.901 153,090 -0.02(-0.40%)
Jul 15, 2003 4.962 5.036 4.899 4.921 247,112 -0.02(-0.40%)
Jul 14, 2003 5.100 5.101 4.941 4.941 202,676 -0.17(-3.31%)
Jul 11, 2003 5.113 5.154 5.086 5.109 119,492 +0.00(+0.03%)
Jul 10, 2003 5.109 5.147 5.083 5.108 152,819 -0.01(-0.19%)
Jul 09, 2003 5.208 5.237 5.085 5.118 206,198 -0.11(-2.04%)
Jul 08, 2003 5.191 5.244 5.118 5.224 247,383 +0.03(+0.57%)
Jul 07, 2003 5.101 5.214 5.042 5.195 191,024 +0.12(+2.36%)
Jul 03, 2003 5.216 5.216 5.068 5.075 121,659 -0.14(-2.70%)
Jul 02, 2003 5.031 5.200 4.975 5.216 324,606 +0.19(+3.72%)
Jul 01, 2003 4.880 5.047 4.878 5.029 306,452 +0.15(+3.16%)
Jun 30, 2003 4.921 4.934 4.813 4.875 483,929 -0.04(-0.77%)
Jun 27, 2003 4.945 4.950 4.850 4.913 180,728 -0.02(-0.50%)
Jun 26, 2003 4.954 4.962 4.926 4.937 235,190 -0.02(-0.40%)
Jun 25, 2003 4.921 4.962 4.918 4.957 262,286 +0.04(+0.73%)
Jun 24, 2003 4.824 4.977 4.824 4.921 258,222 +0.10(+2.04%)
Jun 23, 2003 5.085 5.085 4.817 4.822 587,706 -0.25(-4.89%)
Jun 20, 2003 5.108 5.124 5.070 5.070 233,565 -0.04(-0.74%)
Jun 19, 2003 5.232 5.249 5.088 5.108 136,291 -0.12(-2.35%)
Jun 18, 2003 5.241 5.265 5.201 5.231 509,399 -0.01(-0.28%)
Jun 17, 2003 5.142 5.273 5.142 5.246 251,719 +0.17(+3.29%)
Jun 16, 2003 4.962 5.085 4.962 5.078 433,802 +0.12(+2.35%)
Jun 13, 2003 5.142 5.150 4.962 4.962 247,925 -0.19(-3.66%)
Jun 12, 2003 5.232 5.247 5.136 5.150 117,595 -0.10(-1.88%)
Jun 11, 2003 5.200 5.265 5.159 5.249 214,869 +0.02(+0.47%)
Jun 10, 2003 5.252 5.305 5.200 5.224 178,018 -0.01(-0.22%)
Jun 09, 2003 5.372 5.396 5.232 5.236 385,030 -0.14(-2.53%)
Jun 06, 2003 5.446 5.493 5.372 5.372 139,272 -0.04(-0.76%)
Jun 05, 2003 5.383 5.469 5.378 5.413 133,852 +0.03(+0.55%)
Jun 04, 2003 5.364 5.398 5.331 5.383 404,539 -0.02(-0.30%)
Jun 03, 2003 5.333 5.429 5.306 5.400 191,024 +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.