Quanex Building Products Corp (NY: NX )

38.19 -0.60 (-1.54%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 5.903 5.935 5.807 5.861 124,567 -0.06(-0.99%)
Aug 28, 2003 5.727 5.920 5.725 5.920 247,278 +0.22(+3.79%)
Aug 27, 2003 5.584 5.715 5.584 5.703 228,196 +0.11(+1.98%)
Aug 26, 2003 5.589 5.643 5.559 5.593 130,927 -0.01(-0.24%)
Aug 25, 2003 5.618 5.638 5.576 5.606 81,101 +0.00(+0.00%)
Aug 22, 2003 5.660 5.660 5.561 5.606 110,255 -0.05(-0.92%)
Aug 21, 2003 5.628 5.668 5.606 5.658 205,668 +0.03(+0.57%)
Aug 20, 2003 5.604 5.651 5.525 5.626 210,703 +0.02(+0.39%)
Aug 19, 2003 5.492 5.670 5.492 5.604 132,518 +0.14(+2.52%)
Aug 18, 2003 5.504 5.535 5.457 5.467 190,296 -0.05(-0.97%)
Aug 15, 2003 5.534 5.559 5.500 5.520 66,524 +0.00(+0.03%)
Aug 14, 2003 5.358 5.519 5.331 5.519 81,896 +0.18(+3.33%)
Aug 13, 2003 5.433 5.433 5.328 5.341 95,148 -0.12(-2.12%)
Aug 12, 2003 5.306 5.458 5.269 5.457 280,143 +0.15(+2.84%)
Aug 11, 2003 5.224 5.317 5.215 5.306 189,235 +0.10(+1.97%)
Aug 08, 2003 5.043 5.247 5.043 5.203 271,927 +0.16(+3.19%)
Aug 07, 2003 5.089 5.099 5.021 5.043 161,142 -0.06(-1.18%)
Aug 06, 2003 5.086 5.163 5.079 5.103 148,420 +0.02(+0.33%)
Aug 05, 2003 5.190 5.190 5.086 5.086 142,589 -0.10(-1.84%)
Aug 04, 2003 5.165 5.219 5.140 5.182 146,565 +0.02(+0.39%)
Aug 01, 2003 5.299 5.312 5.162 5.162 200,102 -0.15(-2.90%)
Jul 31, 2003 5.190 5.358 5.165 5.316 166,442 +0.14(+2.62%)
Jul 30, 2003 5.182 5.198 5.131 5.180 242,243 +0.02(+0.29%)
Jul 29, 2003 5.190 5.198 5.106 5.165 199,042 -0.01(-0.16%)
Jul 28, 2003 5.205 5.254 5.165 5.173 122,181 -0.03(-0.58%)
Jul 25, 2003 5.106 5.234 5.106 5.203 347,197 +0.11(+2.24%)
Jul 24, 2003 5.086 5.220 5.086 5.089 124,037 +0.03(+0.50%)
Jul 23, 2003 5.157 5.157 5.054 5.064 204,078 -0.08(-1.47%)
Jul 22, 2003 5.098 5.163 5.043 5.140 108,134 +0.06(+1.15%)
Jul 21, 2003 5.106 5.140 5.029 5.081 282,528 -0.03(-0.62%)
Jul 18, 2003 5.044 5.115 5.031 5.113 146,300 +0.08(+1.63%)
Jul 17, 2003 5.021 5.113 5.014 5.031 257,350 +0.02(+0.40%)
Jul 16, 2003 5.031 5.069 5.011 5.011 149,745 -0.02(-0.40%)
Jul 15, 2003 5.073 5.148 5.009 5.031 241,713 -0.02(-0.40%)
Jul 14, 2003 5.214 5.215 5.051 5.051 198,247 -0.17(-3.31%)
Jul 11, 2003 5.227 5.269 5.200 5.224 116,881 +0.00(+0.03%)
Jul 10, 2003 5.224 5.262 5.197 5.222 149,480 -0.01(-0.19%)
Jul 09, 2003 5.324 5.354 5.198 5.232 201,692 -0.11(-2.04%)
Jul 08, 2003 5.307 5.361 5.232 5.341 241,978 +0.03(+0.57%)
Jul 07, 2003 5.215 5.331 5.155 5.311 186,850 +0.12(+2.36%)
Jul 03, 2003 5.333 5.333 5.182 5.188 119,001 -0.14(-2.70%)
Jul 02, 2003 5.143 5.316 5.086 5.333 317,513 +0.19(+3.72%)
Jul 01, 2003 4.989 5.160 4.987 5.141 299,756 +0.16(+3.16%)
Jun 30, 2003 5.031 5.044 4.920 4.984 473,354 -0.04(-0.77%)
Jun 27, 2003 5.056 5.061 4.959 5.022 176,779 -0.03(-0.50%)
Jun 26, 2003 5.064 5.073 5.036 5.048 230,051 -0.02(-0.40%)
Jun 25, 2003 5.031 5.073 5.027 5.068 256,555 +0.04(+0.73%)
Jun 24, 2003 4.932 5.088 4.932 5.031 252,579 +0.10(+2.04%)
Jun 23, 2003 5.198 5.198 4.925 4.930 574,863 -0.25(-4.89%)
Jun 20, 2003 5.222 5.239 5.183 5.183 228,461 -0.04(-0.74%)
Jun 19, 2003 5.349 5.366 5.202 5.222 133,313 -0.13(-2.35%)
Jun 18, 2003 5.358 5.383 5.317 5.348 498,268 -0.02(-0.28%)
Jun 17, 2003 5.257 5.391 5.257 5.363 246,218 +0.17(+3.29%)
Jun 16, 2003 5.073 5.198 5.073 5.192 424,323 +0.12(+2.35%)
Jun 13, 2003 5.257 5.266 5.073 5.073 242,508 -0.19(-3.66%)
Jun 12, 2003 5.349 5.364 5.250 5.266 115,025 -0.10(-1.88%)
Jun 11, 2003 5.316 5.383 5.274 5.366 210,173 +0.03(+0.47%)
Jun 10, 2003 5.369 5.423 5.316 5.341 174,128 -0.01(-0.22%)
Jun 09, 2003 5.492 5.517 5.349 5.353 376,616 -0.14(-2.53%)
Jun 06, 2003 5.567 5.616 5.492 5.492 136,228 -0.04(-0.76%)
Jun 05, 2003 5.504 5.591 5.499 5.534 130,927 +0.03(+0.55%)
Jun 04, 2003 5.484 5.519 5.450 5.504 395,699 -0.02(-0.30%)
Jun 03, 2003 5.452 5.551 5.425 5.520 186,850 +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.