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

Historical Prices

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.