Quanex Building Products Corp (NY: NX )

28.36 +0.08 (+0.28%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 4.989 5.243 4.989 5.178 335,522 +0.20(+3.98%)
Feb 27, 2003 4.785 4.985 4.768 4.980 425,574 +0.22(+4.61%)
Feb 26, 2003 4.875 4.875 4.577 4.760 598,082 -0.11(-2.35%)
Feb 25, 2003 4.867 4.932 4.834 4.875 99,544 +0.02(+0.34%)
Feb 24, 2003 5.037 5.037 4.858 4.858 84,626 -0.19(-3.73%)
Feb 21, 2003 4.873 5.089 4.850 5.047 167,896 +0.17(+3.56%)
Feb 20, 2003 4.908 4.908 4.857 4.873 83,270 -0.04(-0.87%)
Feb 19, 2003 4.965 4.965 4.858 4.916 97,917 -0.07(-1.32%)
Feb 18, 2003 4.896 4.981 4.755 4.981 168,439 +0.09(+1.91%)
Feb 14, 2003 4.858 4.891 4.793 4.888 85,711 +0.04(+0.78%)
Feb 13, 2003 4.901 4.916 4.850 4.850 131,008 -0.05(-1.00%)
Feb 12, 2003 4.930 4.978 4.896 4.899 125,583 -0.01(-0.30%)
Feb 11, 2003 4.912 4.993 4.899 4.914 141,315 -0.00(-0.07%)
Feb 10, 2003 4.916 4.932 4.873 4.917 163,014 -0.01(-0.13%)
Feb 07, 2003 4.916 4.976 4.916 4.924 174,949 +0.01(+0.17%)
Feb 06, 2003 4.940 4.940 4.899 4.916 542,749 -0.04(-0.83%)
Feb 05, 2003 5.076 5.076 4.953 4.957 263,373 -0.07(-1.47%)
Feb 04, 2003 4.932 5.030 4.908 5.030 203,429 +0.09(+1.82%)
Feb 03, 2003 5.052 5.098 4.937 4.940 316,536 -0.09(-1.79%)
Jan 31, 2003 4.842 5.068 4.834 5.030 326,300 +0.19(+3.93%)
Jan 30, 2003 4.916 4.966 4.826 4.840 542,478 -0.05(-1.10%)
Jan 29, 2003 4.883 4.906 4.772 4.894 476,838 +0.01(+0.23%)
Jan 28, 2003 4.986 5.039 4.883 4.883 405,231 -0.09(-1.71%)
Jan 27, 2003 5.137 5.145 4.968 4.968 244,657 -0.19(-3.59%)
Jan 24, 2003 5.153 5.225 5.145 5.153 527,831 -0.01(-0.16%)
Jan 23, 2003 5.194 5.276 5.157 5.162 324,673 -0.01(-0.16%)
Jan 22, 2003 5.448 5.456 5.135 5.170 572,314 -0.29(-5.40%)
Jan 21, 2003 5.570 5.571 5.465 5.465 376,208 -0.11(-1.91%)
Jan 17, 2003 5.596 5.612 5.547 5.571 149,452 -0.03(-0.58%)
Jan 16, 2003 5.530 5.614 5.506 5.604 108,766 +0.06(+1.03%)
Jan 15, 2003 5.620 5.620 5.509 5.547 164,099 -0.07(-1.31%)
Jan 14, 2003 5.566 5.620 5.542 5.620 128,024 +0.05(+0.82%)
Jan 13, 2003 5.604 5.645 5.515 5.574 173,864 -0.00(-0.03%)
Jan 10, 2003 5.555 5.601 5.512 5.576 126,939 -0.00(-0.06%)
Jan 09, 2003 5.447 5.579 5.447 5.579 143,214 +0.15(+2.75%)
Jan 08, 2003 5.473 5.486 5.397 5.430 285,614 -0.04(-0.69%)
Jan 07, 2003 5.437 5.478 5.299 5.468 329,013 +0.03(+0.57%)
Jan 06, 2003 5.404 5.437 5.371 5.437 214,278 +0.04(+0.79%)
Jan 03, 2003 5.465 5.465 5.389 5.394 154,335 -0.06(-1.17%)
Jan 02, 2003 5.538 5.547 5.415 5.458 243,030 -0.03(-0.57%)
Dec 31, 2002 5.293 5.489 5.278 5.489 358,035 +0.21(+4.04%)
Dec 30, 2002 5.293 5.299 5.243 5.276 256,320 -0.02(-0.34%)
Dec 27, 2002 5.347 5.348 5.288 5.294 144,841 -0.05(-0.98%)
Dec 26, 2002 5.350 5.365 5.334 5.347 111,479 +0.01(+0.21%)
Dec 24, 2002 5.366 5.366 5.325 5.335 28,751 -0.03(-0.58%)
Dec 23, 2002 5.407 5.415 5.309 5.366 285,072 -0.04(-0.73%)
Dec 20, 2002 5.415 5.447 5.375 5.406 330,640 -0.01(-0.18%)
Dec 19, 2002 5.399 5.447 5.397 5.415 226,755 -0.02(-0.30%)
Dec 18, 2002 5.532 5.571 5.420 5.432 462,733 -0.13(-2.33%)
Dec 17, 2002 5.571 5.607 5.530 5.561 319,790 +0.04(+0.77%)
Dec 16, 2002 5.342 5.519 5.342 5.519 208,311 +0.19(+3.63%)
Dec 13, 2002 5.407 5.422 5.324 5.325 232,180 -0.12(-2.14%)
Dec 12, 2002 5.325 5.502 5.309 5.442 299,719 +0.12(+2.34%)
Dec 11, 2002 5.342 5.375 5.276 5.317 215,635 -0.03(-0.52%)
Dec 10, 2002 5.301 5.352 5.278 5.345 522,948 +0.04(+0.80%)
Dec 09, 2002 5.342 5.356 5.260 5.302 368,613 -0.03(-0.58%)
Dec 06, 2002 5.294 5.375 5.176 5.334 279,918 +0.04(+0.71%)
Dec 05, 2002 5.243 5.366 5.234 5.296 652,329 +0.05(+1.00%)
Dec 04, 2002 5.235 5.255 5.194 5.243 234,893 +0.00(+0.00%)
Dec 03, 2002 5.148 5.332 5.093 5.243 418,793 +0.09(+1.68%)
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.