Quanex Building Products Corp (NY: NX )

38.28 -0.51 (-1.31%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 5.327 5.419 5.327 5.344 217,821 +0.03(+0.57%)
May 29, 2003 5.310 5.327 5.146 5.314 379,396 +0.03(+0.57%)
May 28, 2003 5.277 5.314 5.230 5.284 215,964 +0.01(+0.16%)
May 27, 2003 5.175 5.319 5.175 5.275 172,718 +0.10(+1.91%)
May 23, 2003 5.118 5.200 5.089 5.176 86,491 +0.04(+0.82%)
May 22, 2003 5.088 5.154 5.076 5.134 213,576 +0.06(+1.15%)
May 21, 2003 5.193 5.193 5.066 5.076 86,757 -0.12(-2.26%)
May 20, 2003 5.235 5.260 5.158 5.193 146,717 -0.02(-0.39%)
May 19, 2003 5.235 5.243 5.161 5.213 253,373 +0.01(+0.23%)
May 16, 2003 5.268 5.295 5.190 5.201 250,454 -0.09(-1.74%)
May 15, 2003 5.268 5.337 5.218 5.294 127,084 +0.04(+0.80%)
May 14, 2003 5.218 5.294 5.218 5.252 113,818 +0.03(+0.58%)
May 13, 2003 5.335 5.361 5.218 5.222 263,985 -0.11(-2.07%)
May 12, 2003 5.352 5.404 5.330 5.332 126,819 -0.02(-0.38%)
May 09, 2003 5.210 5.352 5.200 5.352 171,922 +0.16(+3.00%)
May 08, 2003 5.218 5.232 5.160 5.196 165,820 -0.06(-1.05%)
May 07, 2003 5.210 5.257 5.201 5.252 357,906 +0.04(+0.80%)
May 06, 2003 5.067 5.248 5.067 5.210 278,577 +0.14(+2.81%)
May 05, 2003 5.015 5.076 5.005 5.067 250,454 +0.04(+0.70%)
May 02, 2003 4.841 5.032 4.841 5.032 417,601 +0.20(+4.12%)
May 01, 2003 4.833 4.858 4.789 4.833 253,107 +0.02(+0.31%)
Apr 30, 2003 4.779 4.841 4.766 4.818 295,027 +0.04(+0.74%)
Apr 29, 2003 4.833 4.853 4.776 4.783 365,865 -0.08(-1.72%)
Apr 28, 2003 4.841 4.888 4.828 4.866 197,922 +0.04(+0.80%)
Apr 25, 2003 4.766 4.858 4.766 4.828 137,962 -0.02(-0.35%)
Apr 24, 2003 4.893 4.945 4.825 4.845 153,881 -0.05(-0.99%)
Apr 23, 2003 4.858 4.922 4.858 4.893 426,621 +0.06(+1.28%)
Apr 22, 2003 4.900 4.925 4.768 4.831 988,022 -0.10(-2.07%)
Apr 21, 2003 5.513 5.541 4.925 4.933 1,233,435 -0.58(-10.51%)
Apr 17, 2003 5.428 5.570 5.379 5.513 76,144 +0.09(+1.73%)
Apr 16, 2003 5.573 5.598 5.386 5.419 121,778 -0.12(-2.09%)
Apr 15, 2003 5.386 5.535 5.327 5.535 112,757 +0.11(+1.98%)
Apr 14, 2003 5.268 5.436 5.268 5.428 206,678 +0.13(+2.53%)
Apr 11, 2003 5.399 5.406 5.260 5.294 112,492 -0.07(-1.25%)
Apr 10, 2003 5.406 5.510 5.330 5.361 153,085 +0.00(+0.00%)
Apr 09, 2003 5.553 5.588 5.361 5.361 172,718 -0.20(-3.61%)
Apr 08, 2003 5.587 5.610 5.503 5.562 163,962 -0.03(-0.45%)
Apr 07, 2003 5.436 5.587 5.436 5.587 175,105 +0.22(+4.06%)
Apr 04, 2003 5.453 5.503 5.320 5.369 129,737 -0.10(-1.84%)
Apr 03, 2003 5.377 5.501 5.335 5.469 129,737 +0.10(+1.87%)
Apr 02, 2003 5.260 5.394 5.260 5.369 111,165 +0.14(+2.72%)
Apr 01, 2003 5.294 5.327 5.227 5.227 195,004 -0.08(-1.58%)
Mar 31, 2003 5.201 5.315 5.168 5.310 242,760 +0.11(+2.09%)
Mar 28, 2003 5.160 5.238 5.116 5.201 98,430 +0.03(+0.58%)
Mar 27, 2003 5.168 5.227 5.052 5.171 114,349 -0.01(-0.26%)
Mar 26, 2003 5.216 5.235 5.151 5.185 101,083 -0.03(-0.48%)
Mar 25, 2003 5.168 5.277 5.154 5.210 98,696 +0.07(+1.30%)
Mar 24, 2003 5.235 5.263 5.143 5.143 135,043 -0.05(-0.97%)
Mar 21, 2003 5.237 5.433 5.193 5.193 261,067 -0.04(-0.80%)
Mar 20, 2003 5.273 5.330 5.201 5.235 135,839 -0.07(-1.26%)
Mar 19, 2003 5.386 5.436 5.186 5.302 160,779 -0.08(-1.56%)
Mar 18, 2003 5.285 5.419 5.282 5.386 161,309 +0.10(+1.81%)
Mar 17, 2003 5.126 5.290 5.119 5.290 158,126 +0.16(+3.03%)
Mar 14, 2003 5.054 5.166 5.042 5.134 110,104 +0.08(+1.56%)
Mar 13, 2003 4.975 5.088 4.913 5.056 134,247 +0.11(+2.13%)
Mar 12, 2003 4.933 4.992 4.850 4.950 115,676 -0.02(-0.37%)
Mar 11, 2003 5.051 5.121 4.969 4.969 155,207 -0.07(-1.30%)
Mar 10, 2003 5.223 5.228 4.994 5.034 165,024 -0.20(-3.78%)
Mar 07, 2003 5.134 5.240 5.062 5.232 208,800 +0.09(+1.73%)
Mar 06, 2003 5.294 5.294 5.129 5.143 147,778 -0.16(-3.03%)
Mar 05, 2003 5.302 5.337 5.243 5.304 291,047 -0.01(-0.13%)
Mar 04, 2003 5.168 5.386 5.084 5.310 321,027 +0.15(+2.89%)
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.