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

Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 5.216 5.306 5.216 5.232 222,455 +0.03(+0.57%)
May 29, 2003 5.200 5.216 5.039 5.203 387,468 +0.03(+0.57%)
May 28, 2003 5.167 5.203 5.121 5.173 220,559 +0.01(+0.16%)
May 27, 2003 5.067 5.208 5.067 5.165 176,393 +0.10(+1.91%)
May 23, 2003 5.011 5.091 4.983 5.068 88,332 +0.04(+0.82%)
May 22, 2003 4.982 5.047 4.970 5.027 218,120 +0.06(+1.15%)
May 21, 2003 5.085 5.085 4.960 4.970 88,603 -0.11(-2.26%)
May 20, 2003 5.126 5.150 5.050 5.085 149,839 -0.02(-0.39%)
May 19, 2003 5.126 5.134 5.054 5.105 258,764 +0.01(+0.23%)
May 16, 2003 5.159 5.185 5.082 5.093 255,783 -0.09(-1.74%)
May 15, 2003 5.159 5.226 5.109 5.183 129,788 +0.04(+0.80%)
May 14, 2003 5.109 5.183 5.109 5.142 116,240 +0.03(+0.58%)
May 13, 2003 5.224 5.249 5.109 5.113 269,602 -0.11(-2.07%)
May 12, 2003 5.241 5.292 5.219 5.221 129,517 -0.02(-0.38%)
May 09, 2003 5.101 5.241 5.091 5.241 175,580 +0.15(+3.00%)
May 08, 2003 5.109 5.123 5.052 5.088 169,348 -0.05(-1.05%)
May 07, 2003 5.101 5.147 5.093 5.142 365,521 +0.04(+0.80%)
May 06, 2003 4.962 5.139 4.962 5.101 284,505 +0.14(+2.81%)
May 05, 2003 4.911 4.970 4.901 4.962 255,783 +0.03(+0.70%)
May 02, 2003 4.740 4.927 4.740 4.927 426,486 +0.20(+4.12%)
May 01, 2003 4.732 4.757 4.690 4.732 258,493 +0.01(+0.31%)
Apr 30, 2003 4.680 4.740 4.667 4.717 301,304 +0.03(+0.74%)
Apr 29, 2003 4.732 4.752 4.676 4.683 373,650 -0.08(-1.72%)
Apr 28, 2003 4.740 4.786 4.727 4.765 202,134 +0.04(+0.80%)
Apr 25, 2003 4.667 4.757 4.667 4.727 140,897 -0.02(-0.35%)
Apr 24, 2003 4.791 4.842 4.724 4.744 157,155 -0.05(-0.99%)
Apr 23, 2003 4.757 4.819 4.757 4.791 435,699 +0.06(+1.28%)
Apr 22, 2003 4.798 4.822 4.668 4.731 1,009,044 -0.10(-2.07%)
Apr 21, 2003 5.398 5.426 4.822 4.831 1,259,680 -0.57(-10.51%)
Apr 17, 2003 5.314 5.454 5.267 5.398 77,764 +0.09(+1.73%)
Apr 16, 2003 5.457 5.482 5.273 5.306 124,369 -0.11(-2.09%)
Apr 15, 2003 5.273 5.419 5.216 5.419 115,156 +0.10(+1.98%)
Apr 14, 2003 5.159 5.323 5.159 5.314 211,075 +0.13(+2.53%)
Apr 11, 2003 5.287 5.293 5.150 5.183 114,885 -0.07(-1.25%)
Apr 10, 2003 5.293 5.395 5.219 5.249 156,342 +0.00(+0.00%)
Apr 09, 2003 5.438 5.472 5.249 5.249 176,393 -0.20(-3.61%)
Apr 08, 2003 5.470 5.493 5.388 5.446 167,451 -0.02(-0.45%)
Apr 07, 2003 5.323 5.470 5.323 5.470 178,831 +0.21(+4.06%)
Apr 04, 2003 5.339 5.388 5.209 5.257 132,498 -0.10(-1.84%)
Apr 03, 2003 5.265 5.387 5.224 5.355 132,498 +0.10(+1.87%)
Apr 02, 2003 5.150 5.282 5.150 5.257 113,531 +0.14(+2.72%)
Apr 01, 2003 5.183 5.216 5.118 5.118 199,153 -0.08(-1.58%)
Mar 31, 2003 5.093 5.205 5.060 5.200 247,925 +0.11(+2.09%)
Mar 28, 2003 5.052 5.129 5.009 5.093 100,525 +0.03(+0.58%)
Mar 27, 2003 5.060 5.118 4.947 5.064 116,782 -0.01(-0.26%)
Mar 26, 2003 5.108 5.126 5.044 5.077 103,234 -0.02(-0.48%)
Mar 25, 2003 5.060 5.167 5.047 5.101 100,796 +0.07(+1.30%)
Mar 24, 2003 5.126 5.154 5.036 5.036 137,917 -0.05(-0.97%)
Mar 21, 2003 5.127 5.319 5.085 5.085 266,621 -0.04(-0.80%)
Mar 20, 2003 5.164 5.219 5.093 5.126 138,730 -0.07(-1.26%)
Mar 19, 2003 5.273 5.323 5.078 5.191 164,200 -0.08(-1.56%)
Mar 18, 2003 5.175 5.306 5.172 5.273 164,741 +0.09(+1.81%)
Mar 17, 2003 5.019 5.180 5.013 5.180 161,490 +0.15(+3.03%)
Mar 14, 2003 4.949 5.059 4.937 5.027 112,447 +0.08(+1.56%)
Mar 13, 2003 4.872 4.982 4.811 4.950 137,104 +0.10(+2.13%)
Mar 12, 2003 4.831 4.888 4.749 4.847 118,137 -0.02(-0.37%)
Mar 11, 2003 4.945 5.014 4.865 4.865 158,509 -0.06(-1.30%)
Mar 10, 2003 5.114 5.119 4.890 4.929 168,535 -0.19(-3.78%)
Mar 07, 2003 5.027 5.131 4.957 5.123 213,243 +0.09(+1.73%)
Mar 06, 2003 5.183 5.183 5.023 5.036 150,923 -0.16(-3.03%)
Mar 05, 2003 5.191 5.226 5.134 5.193 297,240 -0.01(-0.13%)
Mar 04, 2003 5.060 5.273 4.978 5.200 327,858 +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.