Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 5.622 5.662 5.570 5.629 375,947 -0.02(-0.41%)
Sep 29, 2003 5.570 5.664 5.567 5.652 280,965 +0.07(+1.17%)
Sep 26, 2003 5.639 5.649 5.570 5.587 163,166 -0.05(-0.92%)
Sep 25, 2003 5.746 5.746 5.635 5.639 384,171 -0.07(-1.29%)
Sep 24, 2003 5.637 5.712 5.634 5.712 207,474 +0.08(+1.43%)
Sep 23, 2003 5.538 5.650 5.545 5.632 165,554 +0.09(+1.69%)
Sep 22, 2003 5.541 5.578 5.495 5.538 158,921 -0.02(-0.36%)
Sep 19, 2003 5.520 5.637 5.485 5.558 120,451 +0.04(+0.73%)
Sep 18, 2003 5.515 5.583 5.515 5.518 95,512 -0.02(-0.39%)
Sep 17, 2003 5.530 5.567 5.520 5.540 144,595 -0.04(-0.69%)
Sep 16, 2003 5.480 5.578 5.461 5.578 308,557 +0.10(+1.84%)
Sep 15, 2003 5.431 5.520 5.431 5.478 146,717 +0.03(+0.55%)
Sep 12, 2003 5.585 5.585 5.394 5.448 182,269 -0.16(-2.90%)
Sep 11, 2003 5.402 5.612 5.402 5.610 357,906 +0.20(+3.72%)
Sep 10, 2003 5.491 5.491 5.361 5.409 327,925 -0.09(-1.64%)
Sep 09, 2003 5.570 5.622 5.463 5.500 233,739 -0.10(-1.71%)
Sep 08, 2003 5.624 5.701 5.570 5.595 147,513 -0.05(-0.80%)
Sep 05, 2003 5.746 5.754 5.587 5.640 238,780 -0.11(-1.84%)
Sep 04, 2003 5.779 5.811 5.697 5.746 116,472 -0.02(-0.38%)
Sep 03, 2003 5.796 5.804 5.670 5.768 240,638 -0.04(-0.64%)
Sep 02, 2003 5.830 5.861 5.779 5.804 123,900 -0.05(-0.86%)
Aug 29, 2003 5.897 5.928 5.801 5.855 124,696 -0.06(-0.99%)
Aug 28, 2003 5.721 5.913 5.719 5.913 247,536 +0.22(+3.79%)
Aug 27, 2003 5.578 5.709 5.578 5.697 228,433 +0.11(+1.98%)
Aug 26, 2003 5.583 5.637 5.553 5.587 131,064 -0.01(-0.24%)
Aug 25, 2003 5.612 5.632 5.570 5.600 81,185 +0.00(+0.00%)
Aug 22, 2003 5.654 5.654 5.555 5.600 110,369 -0.05(-0.92%)
Aug 21, 2003 5.622 5.662 5.600 5.652 205,882 +0.03(+0.57%)
Aug 20, 2003 5.598 5.645 5.520 5.620 210,923 +0.02(+0.39%)
Aug 19, 2003 5.486 5.664 5.486 5.598 132,656 +0.14(+2.52%)
Aug 18, 2003 5.498 5.530 5.451 5.461 190,494 -0.05(-0.97%)
Aug 15, 2003 5.528 5.553 5.495 5.515 66,593 +0.00(+0.03%)
Aug 14, 2003 5.352 5.513 5.325 5.513 81,981 +0.18(+3.33%)
Aug 13, 2003 5.428 5.428 5.322 5.335 95,247 -0.12(-2.12%)
Aug 12, 2003 5.300 5.453 5.263 5.451 280,434 +0.15(+2.84%)
Aug 11, 2003 5.218 5.312 5.210 5.300 189,432 +0.10(+1.97%)
Aug 08, 2003 5.037 5.242 5.037 5.198 272,210 +0.16(+3.19%)
Aug 07, 2003 5.084 5.094 5.015 5.037 161,309 -0.06(-1.18%)
Aug 06, 2003 5.081 5.158 5.074 5.098 148,574 +0.02(+0.33%)
Aug 05, 2003 5.185 5.185 5.081 5.081 142,737 -0.10(-1.84%)
Aug 04, 2003 5.160 5.213 5.134 5.176 146,717 +0.02(+0.39%)
Aug 01, 2003 5.294 5.307 5.156 5.156 200,310 -0.15(-2.90%)
Jul 31, 2003 5.185 5.352 5.160 5.310 166,615 +0.14(+2.62%)
Jul 30, 2003 5.176 5.193 5.126 5.175 242,495 +0.02(+0.29%)
Jul 29, 2003 5.185 5.193 5.101 5.160 199,249 -0.01(-0.16%)
Jul 28, 2003 5.200 5.248 5.160 5.168 122,308 -0.03(-0.58%)
Jul 25, 2003 5.101 5.228 5.101 5.198 347,558 +0.11(+2.24%)
Jul 24, 2003 5.081 5.215 5.081 5.084 124,166 +0.03(+0.50%)
Jul 23, 2003 5.151 5.151 5.049 5.059 204,290 -0.08(-1.47%)
Jul 22, 2003 5.093 5.158 5.037 5.134 108,247 +0.06(+1.15%)
Jul 21, 2003 5.101 5.134 5.024 5.076 282,822 -0.03(-0.62%)
Jul 18, 2003 5.039 5.109 5.026 5.108 146,452 +0.08(+1.63%)
Jul 17, 2003 5.015 5.108 5.009 5.026 257,618 +0.02(+0.40%)
Jul 16, 2003 5.026 5.064 5.005 5.005 149,901 -0.02(-0.40%)
Jul 15, 2003 5.067 5.143 5.004 5.026 241,964 -0.02(-0.40%)
Jul 14, 2003 5.208 5.210 5.046 5.046 198,453 -0.17(-3.31%)
Jul 11, 2003 5.222 5.263 5.195 5.218 117,002 +0.00(+0.03%)
Jul 10, 2003 5.218 5.257 5.191 5.216 149,636 -0.01(-0.19%)
Jul 09, 2003 5.319 5.349 5.193 5.227 201,902 -0.11(-2.04%)
Jul 08, 2003 5.302 5.356 5.227 5.335 242,229 +0.03(+0.57%)
Jul 07, 2003 5.210 5.325 5.149 5.305 187,045 +0.12(+2.36%)
Jul 03, 2003 5.327 5.327 5.176 5.183 119,125 -0.14(-2.70%)
Jul 02, 2003 5.138 5.310 5.081 5.327 317,843 +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.