Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2003 5.377 5.503 5.361 5.446 191,290 +0.10(+1.91%)
May 30, 2003 5.327 5.419 5.327 5.344 217,821 +0.03(+0.57%)
May 29, 2003 5.310 5.327 5.146 5.314 379,396 +0.03(+0.57%)
May 28, 2003 5.277 5.314 5.230 5.284 215,964 +0.01(+0.16%)
May 27, 2003 5.175 5.319 5.175 5.275 172,718 +0.10(+1.91%)
May 23, 2003 5.118 5.200 5.089 5.176 86,491 +0.04(+0.82%)
May 22, 2003 5.088 5.154 5.076 5.134 213,576 +0.06(+1.15%)
May 21, 2003 5.193 5.193 5.066 5.076 86,757 -0.12(-2.26%)
May 20, 2003 5.235 5.260 5.158 5.193 146,717 -0.02(-0.39%)
May 19, 2003 5.235 5.243 5.161 5.213 253,373 +0.01(+0.23%)
May 16, 2003 5.268 5.295 5.190 5.201 250,454 -0.09(-1.74%)
May 15, 2003 5.268 5.337 5.218 5.294 127,084 +0.04(+0.80%)
May 14, 2003 5.218 5.294 5.218 5.252 113,818 +0.03(+0.58%)
May 13, 2003 5.335 5.361 5.218 5.222 263,985 -0.11(-2.07%)
May 12, 2003 5.352 5.404 5.330 5.332 126,819 -0.02(-0.38%)
May 09, 2003 5.210 5.352 5.200 5.352 171,922 +0.16(+3.00%)
May 08, 2003 5.218 5.232 5.160 5.196 165,820 -0.06(-1.05%)
May 07, 2003 5.210 5.257 5.201 5.252 357,906 +0.04(+0.80%)
May 06, 2003 5.067 5.248 5.067 5.210 278,577 +0.14(+2.81%)
May 05, 2003 5.015 5.076 5.005 5.067 250,454 +0.04(+0.70%)
May 02, 2003 4.841 5.032 4.841 5.032 417,601 +0.20(+4.12%)
May 01, 2003 4.833 4.858 4.789 4.833 253,107 +0.02(+0.31%)
Apr 30, 2003 4.779 4.841 4.766 4.818 295,027 +0.04(+0.74%)
Apr 29, 2003 4.833 4.853 4.776 4.783 365,865 -0.08(-1.72%)
Apr 28, 2003 4.841 4.888 4.828 4.866 197,922 +0.04(+0.80%)
Apr 25, 2003 4.766 4.858 4.766 4.828 137,962 -0.02(-0.35%)
Apr 24, 2003 4.893 4.945 4.825 4.845 153,881 -0.05(-0.99%)
Apr 23, 2003 4.858 4.922 4.858 4.893 426,621 +0.06(+1.28%)
Apr 22, 2003 4.900 4.925 4.768 4.831 988,022 -0.10(-2.07%)
Apr 21, 2003 5.513 5.541 4.925 4.933 1,233,435 -0.58(-10.51%)
Apr 17, 2003 5.428 5.570 5.379 5.513 76,144 +0.09(+1.73%)
Apr 16, 2003 5.573 5.598 5.386 5.419 121,778 -0.12(-2.09%)
Apr 15, 2003 5.386 5.535 5.327 5.535 112,757 +0.11(+1.98%)
Apr 14, 2003 5.268 5.436 5.268 5.428 206,678 +0.13(+2.53%)
Apr 11, 2003 5.399 5.406 5.260 5.294 112,492 -0.07(-1.25%)
Apr 10, 2003 5.406 5.510 5.330 5.361 153,085 +0.00(+0.00%)
Apr 09, 2003 5.553 5.588 5.361 5.361 172,718 -0.20(-3.61%)
Apr 08, 2003 5.587 5.610 5.503 5.562 163,962 -0.03(-0.45%)
Apr 07, 2003 5.436 5.587 5.436 5.587 175,105 +0.22(+4.06%)
Apr 04, 2003 5.453 5.503 5.320 5.369 129,737 -0.10(-1.84%)
Apr 03, 2003 5.377 5.501 5.335 5.469 129,737 +0.10(+1.87%)
Apr 02, 2003 5.260 5.394 5.260 5.369 111,165 +0.14(+2.72%)
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.