Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 4.784 4.846 4.771 4.823 294,720 +0.04(+0.74%)
Apr 29, 2003 4.838 4.858 4.781 4.788 365,485 -0.08(-1.72%)
Apr 28, 2003 4.846 4.893 4.833 4.871 197,717 +0.04(+0.80%)
Apr 25, 2003 4.771 4.863 4.771 4.833 137,818 -0.02(-0.35%)
Apr 24, 2003 4.898 4.950 4.830 4.850 153,721 -0.05(-0.99%)
Apr 23, 2003 4.863 4.927 4.863 4.898 426,178 +0.06(+1.28%)
Apr 22, 2003 4.905 4.930 4.773 4.836 986,995 -0.10(-2.07%)
Apr 21, 2003 5.519 5.547 4.930 4.939 1,232,154 -0.58(-10.51%)
Apr 17, 2003 5.433 5.576 5.385 5.519 76,065 +0.09(+1.73%)
Apr 16, 2003 5.579 5.604 5.391 5.425 121,651 -0.12(-2.09%)
Apr 15, 2003 5.391 5.541 5.333 5.541 112,640 +0.11(+1.98%)
Apr 14, 2003 5.274 5.442 5.274 5.433 206,463 +0.13(+2.53%)
Apr 11, 2003 5.405 5.411 5.266 5.299 112,375 -0.07(-1.25%)
Apr 10, 2003 5.411 5.515 5.336 5.366 152,925 +0.00(+0.00%)
Apr 09, 2003 5.559 5.594 5.366 5.366 172,538 -0.20(-3.61%)
Apr 08, 2003 5.593 5.616 5.509 5.567 163,792 -0.03(-0.45%)
Apr 07, 2003 5.442 5.593 5.442 5.593 174,924 +0.22(+4.06%)
Apr 04, 2003 5.458 5.509 5.326 5.375 129,602 -0.10(-1.84%)
Apr 03, 2003 5.383 5.507 5.341 5.475 129,602 +0.10(+1.87%)
Apr 02, 2003 5.266 5.400 5.266 5.375 111,050 +0.14(+2.72%)
Apr 01, 2003 5.299 5.333 5.232 5.232 194,801 -0.08(-1.58%)
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%)
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.