Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quanex Building Products Corp (NY: NX )

28.13 -0.31 (-1.09%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 20, 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 (%)
Sep 30, 2003 5.499 5.538 5.448 5.506 384,345 -0.02(-0.41%)
Sep 29, 2003 5.448 5.540 5.445 5.529 287,242 +0.06(+1.17%)
Sep 26, 2003 5.515 5.525 5.448 5.465 166,812 -0.05(-0.92%)
Sep 25, 2003 5.620 5.620 5.512 5.515 392,754 -0.07(-1.29%)
Sep 24, 2003 5.514 5.588 5.511 5.588 212,108 +0.08(+1.43%)
Sep 23, 2003 5.417 5.527 5.424 5.509 169,253 +0.09(+1.69%)
Sep 22, 2003 5.420 5.456 5.375 5.417 162,472 -0.02(-0.36%)
Sep 19, 2003 5.399 5.514 5.365 5.437 123,142 +0.04(+0.73%)
Sep 18, 2003 5.394 5.461 5.394 5.397 97,646 -0.02(-0.39%)
Sep 17, 2003 5.409 5.445 5.399 5.419 147,825 -0.04(-0.69%)
Sep 16, 2003 5.360 5.456 5.342 5.456 315,451 +0.10(+1.84%)
Sep 15, 2003 5.312 5.399 5.312 5.358 149,995 +0.03(+0.55%)
Sep 12, 2003 5.463 5.463 5.276 5.329 186,341 -0.16(-2.90%)
Sep 11, 2003 5.284 5.489 5.284 5.488 365,901 +0.20(+3.72%)
Sep 10, 2003 5.371 5.371 5.243 5.291 335,251 -0.09(-1.64%)
Sep 09, 2003 5.448 5.499 5.343 5.379 238,961 -0.09(-1.71%)
Sep 08, 2003 5.501 5.576 5.448 5.473 150,808 -0.04(-0.80%)
Sep 05, 2003 5.620 5.628 5.465 5.517 244,115 -0.10(-1.84%)
Sep 04, 2003 5.653 5.684 5.573 5.620 119,073 -0.02(-0.38%)
Sep 03, 2003 5.669 5.678 5.547 5.642 246,013 -0.04(-0.64%)
Sep 02, 2003 5.702 5.733 5.653 5.678 126,668 -0.05(-0.86%)
Aug 29, 2003 5.768 5.799 5.674 5.727 127,482 -0.06(-0.99%)
Aug 28, 2003 5.596 5.784 5.594 5.784 253,066 +0.21(+3.79%)
Aug 27, 2003 5.456 5.584 5.456 5.573 233,536 +0.11(+1.98%)
Aug 26, 2003 5.461 5.514 5.432 5.465 133,992 -0.01(-0.24%)
Aug 25, 2003 5.489 5.509 5.448 5.478 82,999 +0.00(+0.00%)
Aug 22, 2003 5.530 5.530 5.434 5.478 112,835 -0.05(-0.92%)
Aug 21, 2003 5.499 5.538 5.478 5.529 210,481 +0.03(+0.57%)
Aug 20, 2003 5.476 5.522 5.399 5.497 215,635 +0.02(+0.39%)
Aug 19, 2003 5.366 5.540 5.366 5.476 135,619 +0.13(+2.51%)
Aug 18, 2003 5.378 5.409 5.332 5.342 194,749 -0.05(-0.97%)
Aug 15, 2003 5.407 5.432 5.375 5.394 68,081 +0.00(+0.03%)
Aug 14, 2003 5.235 5.393 5.209 5.393 83,812 +0.17(+3.33%)
Aug 13, 2003 5.309 5.309 5.206 5.219 97,374 -0.11(-2.12%)
Aug 12, 2003 5.184 5.334 5.148 5.332 286,699 +0.15(+2.84%)
Aug 11, 2003 5.104 5.196 5.096 5.184 193,664 +0.10(+1.97%)
Aug 08, 2003 4.927 5.127 4.927 5.084 278,291 +0.16(+3.19%)
Aug 07, 2003 4.973 4.983 4.906 4.927 164,913 -0.06(-1.18%)
Aug 06, 2003 4.970 5.045 4.963 4.986 151,893 +0.02(+0.33%)
Aug 05, 2003 5.071 5.071 4.970 4.970 145,926 -0.09(-1.84%)
Aug 04, 2003 5.047 5.099 5.022 5.063 149,995 +0.02(+0.39%)
Aug 01, 2003 5.178 5.191 5.044 5.044 204,785 -0.15(-2.90%)
Jul 31, 2003 5.071 5.235 5.047 5.194 170,338 +0.13(+2.62%)
Jul 30, 2003 5.063 5.080 5.014 5.062 247,912 +0.01(+0.29%)
Jul 29, 2003 5.071 5.080 4.989 5.047 203,700 -0.01(-0.16%)
Jul 28, 2003 5.086 5.134 5.047 5.055 125,041 -0.03(-0.58%)
Jul 25, 2003 4.989 5.114 4.989 5.084 355,323 +0.11(+2.24%)
Jul 24, 2003 4.970 5.101 4.970 4.973 126,939 +0.02(+0.50%)
Jul 23, 2003 5.039 5.039 4.939 4.948 208,854 -0.07(-1.47%)
Jul 22, 2003 4.981 5.045 4.927 5.022 110,665 +0.06(+1.15%)
Jul 21, 2003 4.989 5.022 4.914 4.965 289,140 -0.03(-0.62%)
Jul 18, 2003 4.929 4.998 4.916 4.996 149,723 +0.08(+1.63%)
Jul 17, 2003 4.906 4.996 4.899 4.916 263,373 +0.02(+0.40%)
Jul 16, 2003 4.916 4.953 4.896 4.896 153,250 -0.02(-0.40%)
Jul 15, 2003 4.957 5.030 4.894 4.916 247,370 -0.02(-0.40%)
Jul 14, 2003 5.094 5.096 4.935 4.935 202,886 -0.17(-3.31%)
Jul 11, 2003 5.107 5.148 5.081 5.104 119,616 +0.00(+0.03%)
Jul 10, 2003 5.104 5.142 5.078 5.103 152,978 -0.01(-0.19%)
Jul 09, 2003 5.202 5.232 5.080 5.112 206,412 -0.11(-2.04%)
Jul 08, 2003 5.186 5.239 5.112 5.219 247,641 +0.03(+0.57%)
Jul 07, 2003 5.096 5.209 5.037 5.189 191,223 +0.12(+2.36%)
Jul 03, 2003 5.211 5.211 5.063 5.070 121,786 -0.14(-2.70%)
Jul 02, 2003 5.025 5.194 4.970 5.211 324,944 +0.19(+3.72%)
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.