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 (%)
Apr 30, 2004 6.737 6.738 6.635 6.692 2,085,557 -0.04(-0.66%)
Apr 29, 2004 7.111 7.112 6.620 6.737 1,407,351 -0.47(-6.57%)
Apr 28, 2004 7.389 7.389 7.109 7.211 248,738 -0.19(-2.59%)
Apr 27, 2004 7.470 7.578 7.355 7.403 290,466 -0.08(-1.03%)
Apr 26, 2004 7.435 7.573 7.283 7.480 257,680 +0.03(+0.46%)
Apr 23, 2004 7.499 7.499 7.376 7.445 237,900 -0.07(-0.94%)
Apr 22, 2004 7.289 7.545 7.278 7.516 212,430 +0.25(+3.45%)
Apr 21, 2004 7.252 7.334 7.175 7.265 152,277 +0.01(+0.20%)
Apr 20, 2004 7.439 7.463 7.179 7.250 217,849 -0.19(-2.54%)
Apr 19, 2004 7.480 7.511 7.406 7.439 185,334 -0.02(-0.33%)
Apr 16, 2004 7.455 7.531 7.430 7.463 234,107 +0.02(+0.33%)
Apr 15, 2004 7.439 7.537 7.412 7.439 184,250 +0.02(+0.27%)
Apr 14, 2004 7.499 7.580 7.385 7.419 182,083 -0.08(-1.07%)
Apr 13, 2004 7.685 7.701 7.473 7.499 262,015 -0.17(-2.20%)
Apr 12, 2004 7.662 7.734 7.593 7.668 208,366 +0.01(+0.09%)
Apr 08, 2004 7.827 7.865 7.662 7.662 392,617 -0.16(-2.10%)
Apr 07, 2004 7.414 7.959 7.414 7.826 1,490,535 +0.73(+10.29%)
Apr 06, 2004 7.053 7.127 7.015 7.096 188,044 +0.04(+0.60%)
Apr 05, 2004 7.097 7.116 7.012 7.053 257,951 -0.06(-0.85%)
Apr 02, 2004 7.012 7.130 6.999 7.114 263,912 +0.16(+2.29%)
Apr 01, 2004 6.996 7.079 6.943 6.955 295,614 -0.01(-0.21%)
Mar 31, 2004 6.927 7.007 6.871 6.970 233,565 +0.04(+0.62%)
Mar 30, 2004 6.851 6.930 6.786 6.927 172,328 +0.05(+0.79%)
Mar 29, 2004 6.750 6.889 6.750 6.873 252,532 +0.15(+2.20%)
Mar 26, 2004 6.742 6.778 6.679 6.725 326,774 +0.00(+0.00%)
Mar 25, 2004 6.577 6.758 6.577 6.725 245,758 +0.14(+2.07%)
Mar 24, 2004 6.733 6.750 6.589 6.589 154,445 -0.16(-2.38%)
Mar 23, 2004 6.812 6.863 6.725 6.750 150,923 -0.03(-0.39%)
Mar 22, 2004 6.891 6.896 6.769 6.776 250,093 -0.11(-1.64%)
Mar 19, 2004 6.912 6.922 6.840 6.889 418,899 +0.01(+0.14%)
Mar 18, 2004 6.955 6.961 6.807 6.879 175,851 -0.08(-1.13%)
Mar 17, 2004 6.873 7.017 6.873 6.958 121,388 +0.11(+1.60%)
Mar 16, 2004 6.827 6.917 6.750 6.848 247,925 +0.05(+0.72%)
Mar 15, 2004 7.102 7.114 6.791 6.799 278,002 -0.29(-4.10%)
Mar 12, 2004 7.038 7.089 7.012 7.089 359,018 +0.03(+0.49%)
Mar 11, 2004 7.132 7.176 7.040 7.055 390,449 -0.12(-1.69%)
Mar 10, 2004 7.184 7.247 7.157 7.176 315,123 -0.01(-0.11%)
Mar 09, 2004 7.202 7.273 7.148 7.184 206,198 -0.02(-0.25%)
Mar 08, 2004 7.430 7.430 7.194 7.202 299,678 -0.24(-3.28%)
Mar 05, 2004 7.447 7.532 7.386 7.447 146,316 -0.02(-0.22%)
Mar 04, 2004 7.398 7.463 7.317 7.463 108,653 +0.04(+0.53%)
Mar 03, 2004 7.375 7.457 7.303 7.424 347,096 +0.05(+0.69%)
Mar 02, 2004 7.539 7.539 7.363 7.373 327,316 -0.17(-2.20%)
Mar 01, 2004 7.635 7.660 7.483 7.539 358,476 -0.10(-1.27%)
Feb 27, 2004 7.465 7.678 7.406 7.635 290,737 +0.17(+2.31%)
Feb 26, 2004 7.521 7.550 7.332 7.463 485,826 -0.02(-0.29%)
Feb 25, 2004 7.535 7.596 7.453 7.485 252,803 -0.03(-0.39%)
Feb 24, 2004 7.365 7.560 7.365 7.514 258,493 +0.12(+1.57%)
Feb 23, 2004 7.348 7.499 7.316 7.398 304,284 +0.08(+1.12%)
Feb 20, 2004 7.611 7.611 7.298 7.316 802,846 -0.52(-6.66%)
Feb 19, 2004 8.001 8.021 7.836 7.837 251,177 -0.15(-1.85%)
Feb 18, 2004 8.062 8.091 7.964 7.985 86,435 -0.08(-0.96%)
Feb 17, 2004 7.886 8.067 7.873 8.062 124,098 +0.18(+2.23%)
Feb 13, 2004 7.988 8.003 7.857 7.886 145,774 -0.10(-1.27%)
Feb 12, 2004 7.952 8.041 7.908 7.988 189,128 +0.04(+0.45%)
Feb 11, 2004 7.849 7.952 7.836 7.952 231,397 +0.10(+1.32%)
Feb 10, 2004 7.821 7.886 7.757 7.849 354,683 +0.03(+0.36%)
Feb 09, 2004 7.686 7.824 7.668 7.821 276,105 +0.17(+2.19%)
Feb 06, 2004 7.471 7.654 7.455 7.654 375,546 +0.16(+2.15%)
Feb 05, 2004 7.422 7.493 7.398 7.493 136,833 +0.07(+0.95%)
Feb 04, 2004 7.521 7.521 7.394 7.422 455,750 -0.12(-1.63%)
Feb 03, 2004 7.496 7.545 7.430 7.545 280,982 +0.05(+0.66%)
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.