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: 7:00 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 (%)
Nov 30, 2004 9.815 9.897 9.641 9.668 456,766 -0.11(-1.17%)
Nov 29, 2004 9.586 9.831 9.487 9.782 1,420,479 +0.24(+2.49%)
Nov 26, 2004 9.455 9.602 9.455 9.545 119,345 +0.13(+1.39%)
Nov 24, 2004 9.327 9.497 9.327 9.414 520,507 +0.09(+0.93%)
Nov 23, 2004 9.258 9.328 9.165 9.327 1,208,370 +0.09(+0.92%)
Nov 22, 2004 9.045 9.363 9.045 9.242 460,021 +0.22(+2.40%)
Nov 19, 2004 9.012 9.143 9.012 9.025 211,024 +0.04(+0.42%)
Nov 18, 2004 8.933 9.102 8.927 8.988 419,606 +0.04(+0.46%)
Nov 17, 2004 8.914 9.058 8.902 8.947 525,932 +0.05(+0.55%)
Nov 16, 2004 9.029 9.084 8.886 8.897 496,096 -0.18(-1.97%)
Nov 15, 2004 9.143 9.158 9.040 9.076 232,451 -0.06(-0.66%)
Nov 12, 2004 9.053 9.145 9.011 9.137 299,990 +0.06(+0.69%)
Nov 11, 2004 9.078 9.174 9.037 9.074 195,020 +0.00(+0.05%)
Nov 10, 2004 8.971 9.078 8.930 9.069 268,797 +0.10(+1.11%)
Nov 09, 2004 8.883 9.001 8.868 8.970 256,863 +0.09(+0.98%)
Nov 08, 2004 8.766 8.883 8.732 8.883 297,820 +0.12(+1.33%)
Nov 05, 2004 8.699 8.834 8.673 8.766 155,962 +0.07(+0.79%)
Nov 04, 2004 8.632 8.714 8.488 8.698 242,758 +0.05(+0.63%)
Nov 03, 2004 8.406 8.673 8.406 8.643 288,327 +0.30(+3.61%)
Nov 02, 2004 8.327 8.424 8.309 8.342 351,525 +0.04(+0.49%)
Nov 01, 2004 8.283 8.324 8.188 8.301 279,376 -0.01(-0.08%)
Oct 29, 2004 8.234 8.340 8.163 8.308 193,664 +0.07(+0.90%)
Oct 28, 2004 8.381 8.383 8.129 8.234 324,130 -0.17(-2.05%)
Oct 27, 2004 8.398 8.473 8.298 8.406 237,876 +0.03(+0.35%)
Oct 26, 2004 8.144 8.394 8.070 8.376 227,027 +0.25(+3.06%)
Oct 25, 2004 8.062 8.221 8.013 8.127 346,101 +0.16(+1.97%)
Oct 22, 2004 8.021 8.095 7.918 7.970 269,611 -0.06(-0.75%)
Oct 21, 2004 7.955 8.042 7.816 8.031 353,153 +0.06(+0.74%)
Oct 20, 2004 7.963 8.085 7.921 7.972 528,644 +0.00(+0.00%)
Oct 19, 2004 7.978 8.013 7.878 7.972 495,553 -0.00(-0.06%)
Oct 18, 2004 8.013 8.029 7.947 7.977 223,772 -0.05(-0.57%)
Oct 15, 2004 7.949 8.052 7.949 8.022 381,362 +0.07(+0.93%)
Oct 14, 2004 8.006 8.054 7.932 7.949 331,182 -0.05(-0.61%)
Oct 13, 2004 8.340 8.342 7.980 7.998 609,474 -0.37(-4.44%)
Oct 12, 2004 8.439 8.439 8.370 8.370 257,948 -0.09(-1.08%)
Oct 11, 2004 8.589 8.594 8.439 8.462 214,007 -0.13(-1.49%)
Oct 08, 2004 8.665 8.761 8.550 8.589 248,726 -0.09(-1.06%)
Oct 07, 2004 8.873 8.911 8.665 8.681 311,111 -0.21(-2.40%)
Oct 06, 2004 8.732 8.896 8.725 8.894 489,315 +0.16(+1.86%)
Oct 05, 2004 8.622 8.763 8.622 8.732 322,232 +0.12(+1.37%)
Oct 04, 2004 8.512 8.676 8.493 8.614 375,937 +0.14(+1.68%)
Oct 01, 2004 8.381 8.471 8.363 8.471 249,539 +0.07(+0.82%)
Sep 30, 2004 8.365 8.480 8.299 8.403 347,999 +0.07(+0.79%)
Sep 29, 2004 8.201 8.367 8.178 8.337 476,024 +0.12(+1.46%)
Sep 28, 2004 7.977 8.234 7.977 8.217 274,222 +0.26(+3.30%)
Sep 27, 2004 7.986 8.021 7.941 7.955 229,739 -0.04(-0.49%)
Sep 24, 2004 7.954 8.037 7.954 7.995 151,351 +0.05(+0.58%)
Sep 23, 2004 8.026 8.036 7.939 7.949 351,254 -0.09(-1.16%)
Sep 22, 2004 8.119 8.119 8.021 8.042 281,003 -0.08(-0.93%)
Sep 21, 2004 8.070 8.136 8.057 8.117 236,249 +0.03(+0.36%)
Sep 20, 2004 8.045 8.142 8.029 8.088 213,465 +0.04(+0.53%)
Sep 17, 2004 8.103 8.111 8.019 8.045 559,294 -0.02(-0.20%)
Sep 16, 2004 8.044 8.101 7.996 8.062 455,681 +0.03(+0.39%)
Sep 15, 2004 8.045 8.103 7.937 8.031 241,674 -0.01(-0.08%)
Sep 14, 2004 8.062 8.073 7.941 8.037 338,506 -0.02(-0.31%)
Sep 13, 2004 7.991 8.180 7.991 8.062 289,683 +0.04(+0.49%)
Sep 10, 2004 7.914 8.077 7.824 8.022 468,158 +0.09(+1.16%)
Sep 09, 2004 7.921 7.970 7.801 7.931 733,972 +0.11(+1.42%)
Sep 08, 2004 7.780 7.842 7.732 7.819 464,361 +0.05(+0.63%)
Sep 07, 2004 7.734 7.865 7.723 7.770 464,903 +0.09(+1.19%)
Sep 03, 2004 7.669 7.742 7.652 7.678 291,310 -0.01(-0.11%)
Sep 02, 2004 7.570 7.687 7.557 7.687 311,924 +0.13(+1.71%)
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.