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: 4:10 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 (%)
May 30, 2003 5.211 5.301 5.211 5.227 222,687 +0.03(+0.57%)
May 29, 2003 5.194 5.211 5.034 5.198 387,871 +0.03(+0.57%)
May 28, 2003 5.162 5.198 5.116 5.168 220,788 +0.01(+0.16%)
May 27, 2003 5.062 5.202 5.062 5.160 176,576 +0.10(+1.91%)
May 23, 2003 5.006 5.086 4.978 5.063 88,423 +0.04(+0.82%)
May 22, 2003 4.976 5.042 4.965 5.022 218,347 +0.06(+1.15%)
May 21, 2003 5.080 5.080 4.955 4.965 88,695 -0.11(-2.26%)
May 20, 2003 5.121 5.145 5.045 5.080 149,995 -0.02(-0.39%)
May 19, 2003 5.121 5.129 5.048 5.099 259,033 +0.01(+0.23%)
May 16, 2003 5.153 5.180 5.076 5.088 256,049 -0.09(-1.74%)
May 15, 2003 5.153 5.220 5.104 5.178 129,923 +0.04(+0.80%)
May 14, 2003 5.104 5.178 5.104 5.137 116,361 +0.03(+0.58%)
May 13, 2003 5.219 5.243 5.104 5.107 269,882 -0.11(-2.07%)
May 12, 2003 5.235 5.286 5.214 5.216 129,652 -0.02(-0.38%)
May 09, 2003 5.096 5.235 5.086 5.235 175,762 +0.15(+3.00%)
May 08, 2003 5.104 5.117 5.047 5.083 169,524 -0.05(-1.05%)
May 07, 2003 5.096 5.142 5.088 5.137 365,901 +0.04(+0.80%)
May 06, 2003 4.957 5.134 4.957 5.096 284,801 +0.14(+2.81%)
May 05, 2003 4.906 4.965 4.896 4.957 256,049 +0.03(+0.70%)
May 02, 2003 4.735 4.922 4.735 4.922 426,930 +0.19(+4.12%)
May 01, 2003 4.727 4.752 4.685 4.727 258,762 +0.01(+0.31%)
Apr 30, 2003 4.675 4.735 4.662 4.713 301,617 +0.03(+0.74%)
Apr 29, 2003 4.727 4.747 4.672 4.678 374,038 -0.08(-1.72%)
Apr 28, 2003 4.735 4.781 4.722 4.760 202,344 +0.04(+0.80%)
Apr 25, 2003 4.662 4.752 4.662 4.722 141,044 -0.02(-0.35%)
Apr 24, 2003 4.786 4.837 4.719 4.739 157,318 -0.05(-0.99%)
Apr 23, 2003 4.752 4.814 4.752 4.786 436,152 +0.06(+1.28%)
Apr 22, 2003 4.793 4.817 4.663 4.726 1,010,094 -0.10(-2.07%)
Apr 21, 2003 5.393 5.420 4.817 4.826 1,260,990 -0.57(-10.51%)
Apr 17, 2003 5.309 5.448 5.261 5.393 77,845 +0.09(+1.73%)
Apr 16, 2003 5.452 5.476 5.268 5.301 124,498 -0.11(-2.09%)
Apr 15, 2003 5.268 5.414 5.211 5.414 115,276 +0.10(+1.98%)
Apr 14, 2003 5.153 5.317 5.153 5.309 211,295 +0.13(+2.53%)
Apr 11, 2003 5.281 5.288 5.145 5.178 115,005 -0.07(-1.25%)
Apr 10, 2003 5.288 5.389 5.214 5.243 156,504 +0.00(+0.00%)
Apr 09, 2003 5.432 5.466 5.243 5.243 176,576 -0.20(-3.61%)
Apr 08, 2003 5.465 5.488 5.383 5.440 167,625 -0.02(-0.45%)
Apr 07, 2003 5.317 5.465 5.317 5.465 179,017 +0.21(+4.06%)
Apr 04, 2003 5.334 5.383 5.204 5.252 132,635 -0.10(-1.84%)
Apr 03, 2003 5.260 5.381 5.219 5.350 132,635 +0.10(+1.87%)
Apr 02, 2003 5.145 5.276 5.145 5.252 113,649 +0.14(+2.72%)
Apr 01, 2003 5.178 5.211 5.112 5.112 199,360 -0.08(-1.58%)
Mar 31, 2003 5.088 5.199 5.055 5.194 248,183 +0.11(+2.09%)
Mar 28, 2003 5.047 5.124 5.004 5.088 100,629 +0.03(+0.58%)
Mar 27, 2003 5.055 5.112 4.942 5.058 116,904 -0.01(-0.26%)
Mar 26, 2003 5.103 5.121 5.039 5.071 103,342 -0.02(-0.48%)
Mar 25, 2003 5.055 5.162 5.042 5.096 100,900 +0.07(+1.30%)
Mar 24, 2003 5.121 5.148 5.030 5.030 138,060 -0.05(-0.97%)
Mar 21, 2003 5.122 5.314 5.080 5.080 266,899 -0.04(-0.80%)
Mar 20, 2003 5.158 5.214 5.088 5.121 138,874 -0.07(-1.26%)
Mar 19, 2003 5.268 5.317 5.073 5.186 164,370 -0.08(-1.56%)
Mar 18, 2003 5.170 5.301 5.166 5.268 164,913 +0.09(+1.81%)
Mar 17, 2003 5.014 5.175 5.007 5.175 161,658 +0.15(+3.03%)
Mar 14, 2003 4.944 5.053 4.932 5.022 112,564 +0.08(+1.56%)
Mar 13, 2003 4.867 4.976 4.806 4.945 137,246 +0.10(+2.13%)
Mar 12, 2003 4.826 4.883 4.744 4.842 118,260 -0.02(-0.37%)
Mar 11, 2003 4.940 5.009 4.860 4.860 158,674 -0.06(-1.30%)
Mar 10, 2003 5.109 5.114 4.885 4.924 168,710 -0.19(-3.78%)
Mar 07, 2003 5.022 5.125 4.952 5.117 213,465 +0.09(+1.73%)
Mar 06, 2003 5.178 5.178 5.017 5.030 151,080 -0.16(-3.03%)
Mar 05, 2003 5.186 5.220 5.129 5.188 297,549 -0.01(-0.13%)
Mar 04, 2003 5.055 5.268 4.973 5.194 328,199 +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.