Quanex Building Products Corp (NY: NX )

39.23 +0.44 (+1.12%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 5.207 5.321 5.173 5.316 242,508 +0.11(+2.09%)
Mar 28, 2003 5.165 5.244 5.121 5.207 98,328 +0.03(+0.58%)
Mar 27, 2003 5.173 5.232 5.058 5.177 114,230 -0.01(-0.26%)
Mar 26, 2003 5.222 5.240 5.157 5.190 100,978 -0.03(-0.48%)
Mar 25, 2003 5.173 5.282 5.160 5.215 98,593 +0.07(+1.30%)
Mar 24, 2003 5.240 5.269 5.148 5.148 134,903 -0.05(-0.97%)
Mar 21, 2003 5.242 5.438 5.198 5.198 260,795 -0.04(-0.80%)
Mar 20, 2003 5.279 5.336 5.207 5.240 135,698 -0.07(-1.26%)
Mar 19, 2003 5.391 5.442 5.192 5.307 160,612 -0.08(-1.56%)
Mar 18, 2003 5.291 5.425 5.287 5.391 161,142 +0.10(+1.81%)
Mar 17, 2003 5.131 5.296 5.125 5.296 157,961 +0.16(+3.03%)
Mar 14, 2003 5.059 5.172 5.048 5.140 109,990 +0.08(+1.56%)
Mar 13, 2003 4.980 5.093 4.918 5.061 134,108 +0.11(+2.13%)
Mar 12, 2003 4.939 4.997 4.855 4.955 115,555 -0.02(-0.37%)
Mar 11, 2003 5.056 5.126 4.974 4.974 155,046 -0.07(-1.30%)
Mar 10, 2003 5.229 5.234 4.999 5.039 164,852 -0.20(-3.78%)
Mar 07, 2003 5.140 5.245 5.068 5.237 208,583 +0.09(+1.73%)
Mar 06, 2003 5.299 5.299 5.135 5.148 147,625 -0.16(-3.03%)
Mar 05, 2003 5.307 5.343 5.249 5.309 290,744 -0.01(-0.13%)
Mar 04, 2003 5.173 5.391 5.089 5.316 320,694 +0.15(+2.89%)
Mar 03, 2003 5.282 5.420 5.163 5.167 216,534 -0.13(-2.50%)
Feb 28, 2003 5.106 5.366 5.106 5.299 327,849 +0.20(+3.98%)
Feb 27, 2003 4.897 5.101 4.880 5.096 415,842 +0.22(+4.61%)
Feb 26, 2003 4.989 4.989 4.684 4.871 584,405 -0.12(-2.35%)
Feb 25, 2003 4.980 5.048 4.947 4.989 97,268 +0.02(+0.34%)
Feb 24, 2003 5.155 5.155 4.972 4.972 82,691 -0.19(-3.73%)
Feb 21, 2003 4.987 5.209 4.964 5.165 164,057 +0.18(+3.56%)
Feb 20, 2003 5.022 5.022 4.970 4.987 81,366 -0.04(-0.87%)
Feb 19, 2003 5.081 5.081 4.972 5.031 95,678 -0.07(-1.32%)
Feb 18, 2003 5.011 5.098 4.866 5.098 164,587 +0.10(+1.91%)
Feb 14, 2003 4.972 5.006 4.905 5.002 83,751 +0.04(+0.78%)
Feb 13, 2003 5.016 5.031 4.964 4.964 128,012 -0.05(-1.00%)
Feb 12, 2003 5.046 5.094 5.011 5.014 122,711 -0.02(-0.30%)
Feb 11, 2003 5.027 5.110 5.014 5.029 138,083 -0.00(-0.07%)
Feb 10, 2003 5.031 5.048 4.987 5.032 159,286 -0.01(-0.13%)
Feb 07, 2003 5.031 5.093 5.031 5.039 170,948 +0.01(+0.17%)
Feb 06, 2003 5.056 5.056 5.014 5.031 530,337 -0.04(-0.83%)
Feb 05, 2003 5.195 5.195 5.069 5.073 257,350 -0.08(-1.47%)
Feb 04, 2003 5.048 5.148 5.022 5.148 198,777 +0.09(+1.82%)
Feb 03, 2003 5.170 5.217 5.053 5.056 309,297 -0.09(-1.79%)
Jan 31, 2003 4.955 5.187 4.947 5.148 318,838 +0.19(+3.93%)
Jan 30, 2003 5.031 5.083 4.939 4.954 530,072 -0.06(-1.10%)
Jan 29, 2003 4.997 5.021 4.883 5.009 465,933 +0.01(+0.23%)
Jan 28, 2003 5.103 5.157 4.997 4.997 395,964 -0.09(-1.71%)
Jan 27, 2003 5.257 5.266 5.084 5.084 239,062 -0.19(-3.59%)
Jan 24, 2003 5.274 5.348 5.266 5.274 515,760 -0.01(-0.16%)
Jan 23, 2003 5.316 5.400 5.277 5.282 317,248 -0.01(-0.16%)
Jan 22, 2003 5.576 5.584 5.255 5.291 559,226 -0.30(-5.40%)
Jan 21, 2003 5.700 5.702 5.593 5.593 367,605 -0.11(-1.91%)
Jan 17, 2003 5.727 5.743 5.676 5.702 146,035 -0.03(-0.58%)
Jan 16, 2003 5.660 5.745 5.634 5.735 106,279 +0.06(+1.03%)
Jan 15, 2003 5.752 5.752 5.638 5.676 160,347 -0.08(-1.31%)
Jan 14, 2003 5.697 5.752 5.671 5.752 125,097 +0.05(+0.82%)
Jan 13, 2003 5.735 5.777 5.645 5.705 169,888 -0.00(-0.03%)
Jan 10, 2003 5.685 5.732 5.641 5.707 124,037 -0.00(-0.06%)
Jan 09, 2003 5.574 5.710 5.574 5.710 139,939 +0.15(+2.75%)
Jan 08, 2003 5.601 5.614 5.524 5.557 279,083 -0.04(-0.69%)
Jan 07, 2003 5.564 5.606 5.423 5.596 321,489 +0.03(+0.57%)
Jan 06, 2003 5.530 5.564 5.497 5.564 209,378 +0.04(+0.79%)
Jan 03, 2003 5.593 5.593 5.515 5.520 150,805 -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.