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: 7:00 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 (%)
Oct 29, 2004 8.242 8.349 8.172 8.316 193,463 +0.07(+0.90%)
Oct 28, 2004 8.390 8.392 8.137 8.242 323,793 -0.17(-2.05%)
Oct 27, 2004 8.406 8.482 8.306 8.415 237,629 +0.03(+0.35%)
Oct 26, 2004 8.152 8.403 8.078 8.385 226,791 +0.25(+3.06%)
Oct 25, 2004 8.070 8.229 8.021 8.136 345,741 +0.16(+1.97%)
Oct 22, 2004 8.029 8.103 7.926 7.978 269,331 -0.06(-0.75%)
Oct 21, 2004 7.964 8.050 7.824 8.039 352,786 +0.06(+0.74%)
Oct 20, 2004 7.972 8.093 7.929 7.980 528,095 +0.00(+0.00%)
Oct 19, 2004 7.987 8.021 7.886 7.980 495,038 -0.00(-0.06%)
Oct 18, 2004 8.021 8.037 7.955 7.985 223,539 -0.05(-0.57%)
Oct 15, 2004 7.957 8.060 7.957 8.031 380,965 +0.07(+0.93%)
Oct 14, 2004 8.014 8.062 7.941 7.957 330,838 -0.05(-0.61%)
Oct 13, 2004 8.349 8.351 7.988 8.006 608,840 -0.37(-4.44%)
Oct 12, 2004 8.447 8.447 8.379 8.379 257,680 -0.09(-1.08%)
Oct 11, 2004 8.598 8.603 8.447 8.470 213,785 -0.13(-1.49%)
Oct 08, 2004 8.674 8.771 8.559 8.598 248,467 -0.09(-1.06%)
Oct 07, 2004 8.882 8.920 8.674 8.690 310,787 -0.21(-2.40%)
Oct 06, 2004 8.741 8.905 8.734 8.903 488,806 +0.16(+1.86%)
Oct 05, 2004 8.631 8.772 8.631 8.741 321,897 +0.12(+1.37%)
Oct 04, 2004 8.521 8.685 8.502 8.623 375,546 +0.14(+1.68%)
Oct 01, 2004 8.390 8.480 8.372 8.480 249,280 +0.07(+0.82%)
Sep 30, 2004 8.374 8.488 8.308 8.411 347,638 +0.07(+0.79%)
Sep 29, 2004 8.210 8.375 8.187 8.346 475,529 +0.12(+1.46%)
Sep 28, 2004 7.985 8.242 7.985 8.226 273,937 +0.26(+3.30%)
Sep 27, 2004 7.995 8.029 7.949 7.964 229,500 -0.04(-0.49%)
Sep 24, 2004 7.962 8.046 7.962 8.003 151,194 +0.05(+0.58%)
Sep 23, 2004 8.034 8.044 7.947 7.957 350,889 -0.09(-1.16%)
Sep 22, 2004 8.128 8.128 8.029 8.050 280,711 -0.08(-0.93%)
Sep 21, 2004 8.078 8.144 8.065 8.126 236,003 +0.03(+0.36%)
Sep 20, 2004 8.054 8.151 8.037 8.096 213,243 +0.04(+0.53%)
Sep 17, 2004 8.111 8.119 8.027 8.054 558,713 -0.02(-0.20%)
Sep 16, 2004 8.052 8.110 8.005 8.070 455,208 +0.03(+0.39%)
Sep 15, 2004 8.054 8.111 7.946 8.039 241,422 -0.01(-0.08%)
Sep 14, 2004 8.070 8.082 7.949 8.046 338,154 -0.02(-0.31%)
Sep 13, 2004 8.000 8.188 8.000 8.070 289,382 +0.04(+0.49%)
Sep 10, 2004 7.923 8.085 7.832 8.031 467,672 +0.09(+1.16%)
Sep 09, 2004 7.929 7.978 7.809 7.939 733,210 +0.11(+1.42%)
Sep 08, 2004 7.788 7.850 7.740 7.827 463,878 +0.05(+0.63%)
Sep 07, 2004 7.742 7.873 7.731 7.778 464,420 +0.09(+1.19%)
Sep 03, 2004 7.676 7.750 7.660 7.686 291,008 -0.01(-0.11%)
Sep 02, 2004 7.578 7.695 7.565 7.695 311,600 +0.13(+1.71%)
Sep 01, 2004 7.567 7.594 7.514 7.565 314,852 +0.01(+0.09%)
Aug 31, 2004 7.389 7.563 7.389 7.558 325,419 +0.17(+2.29%)
Aug 30, 2004 7.553 7.553 7.381 7.389 441,931 -0.16(-2.17%)
Aug 27, 2004 7.011 7.576 7.011 7.553 736,461 +0.58(+8.25%)
Aug 26, 2004 6.940 7.060 6.914 6.978 325,961 +0.05(+0.71%)
Aug 25, 2004 6.945 6.971 6.828 6.929 333,277 +0.00(+0.00%)
Aug 24, 2004 6.873 6.947 6.873 6.929 265,809 +0.07(+1.05%)
Aug 23, 2004 6.971 7.058 6.832 6.856 283,150 -0.13(-1.88%)
Aug 20, 2004 6.961 6.988 6.930 6.988 436,512 +0.03(+0.50%)
Aug 19, 2004 6.927 7.007 6.912 6.953 212,972 +0.01(+0.17%)
Aug 18, 2004 6.869 6.955 6.799 6.942 300,491 +0.06(+0.91%)
Aug 17, 2004 6.897 6.935 6.815 6.879 288,027 +0.01(+0.12%)
Aug 16, 2004 6.646 6.889 6.645 6.871 337,341 +0.25(+3.77%)
Aug 13, 2004 6.812 6.897 6.610 6.622 511,025 -0.19(-2.79%)
Aug 12, 2004 6.947 6.956 6.727 6.812 280,982 -0.12(-1.75%)
Aug 11, 2004 6.922 6.933 6.830 6.933 215,140 +0.01(+0.12%)
Aug 10, 2004 6.848 6.970 6.825 6.925 214,056 +0.10(+1.39%)
Aug 09, 2004 6.881 6.933 6.830 6.830 199,424 -0.03(-0.41%)
Aug 06, 2004 7.184 7.184 6.840 6.858 417,274 -0.35(-4.85%)
Aug 05, 2004 7.332 7.373 7.184 7.207 265,809 -0.14(-1.92%)
Aug 04, 2004 7.294 7.388 7.229 7.348 278,814 +0.05(+0.74%)
Aug 03, 2004 7.388 7.396 7.294 7.294 180,728 -0.11(-1.51%)
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.