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

Quanex Building Products Corp (NY: NX )

28.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Sep 30, 2004 8.365 8.480 8.299 8.403 347,999 +0.07(+0.79%)
Sep 29, 2004 8.201 8.367 8.178 8.337 476,024 +0.12(+1.46%)
Sep 28, 2004 7.977 8.234 7.977 8.217 274,222 +0.26(+3.30%)
Sep 27, 2004 7.986 8.021 7.941 7.955 229,739 -0.04(-0.49%)
Sep 24, 2004 7.954 8.037 7.954 7.995 151,351 +0.05(+0.58%)
Sep 23, 2004 8.026 8.036 7.939 7.949 351,254 -0.09(-1.16%)
Sep 22, 2004 8.119 8.119 8.021 8.042 281,003 -0.08(-0.93%)
Sep 21, 2004 8.070 8.136 8.057 8.117 236,249 +0.03(+0.36%)
Sep 20, 2004 8.045 8.142 8.029 8.088 213,465 +0.04(+0.53%)
Sep 17, 2004 8.103 8.111 8.019 8.045 559,294 -0.02(-0.20%)
Sep 16, 2004 8.044 8.101 7.996 8.062 455,681 +0.03(+0.39%)
Sep 15, 2004 8.045 8.103 7.937 8.031 241,674 -0.01(-0.08%)
Sep 14, 2004 8.062 8.073 7.941 8.037 338,506 -0.02(-0.31%)
Sep 13, 2004 7.991 8.180 7.991 8.062 289,683 +0.04(+0.49%)
Sep 10, 2004 7.914 8.077 7.824 8.022 468,158 +0.09(+1.16%)
Sep 09, 2004 7.921 7.970 7.801 7.931 733,972 +0.11(+1.42%)
Sep 08, 2004 7.780 7.842 7.732 7.819 464,361 +0.05(+0.63%)
Sep 07, 2004 7.734 7.865 7.723 7.770 464,903 +0.09(+1.19%)
Sep 03, 2004 7.669 7.742 7.652 7.678 291,310 -0.01(-0.11%)
Sep 02, 2004 7.570 7.687 7.557 7.687 311,924 +0.13(+1.71%)
Sep 01, 2004 7.559 7.587 7.506 7.557 315,179 +0.01(+0.09%)
Aug 31, 2004 7.382 7.555 7.382 7.551 325,758 +0.17(+2.29%)
Aug 30, 2004 7.546 7.546 7.374 7.382 442,390 -0.16(-2.17%)
Aug 27, 2004 7.003 7.569 7.003 7.546 737,227 +0.58(+8.25%)
Aug 26, 2004 6.933 7.052 6.907 6.970 326,300 +0.05(+0.71%)
Aug 25, 2004 6.938 6.964 6.821 6.921 333,624 +0.00(+0.00%)
Aug 24, 2004 6.866 6.939 6.866 6.921 266,085 +0.07(+1.05%)
Aug 23, 2004 6.964 7.051 6.825 6.849 283,444 -0.13(-1.88%)
Aug 20, 2004 6.954 6.980 6.923 6.980 436,966 +0.03(+0.50%)
Aug 19, 2004 6.920 7.000 6.905 6.946 213,193 +0.01(+0.17%)
Aug 18, 2004 6.862 6.948 6.792 6.934 300,804 +0.06(+0.91%)
Aug 17, 2004 6.890 6.928 6.808 6.872 288,327 +0.01(+0.12%)
Aug 16, 2004 6.639 6.882 6.638 6.864 337,692 +0.25(+3.77%)
Aug 13, 2004 6.805 6.890 6.603 6.615 511,556 -0.19(-2.79%)
Aug 12, 2004 6.939 6.949 6.720 6.805 281,274 -0.12(-1.75%)
Aug 11, 2004 6.915 6.926 6.823 6.926 215,363 +0.01(+0.12%)
Aug 10, 2004 6.841 6.962 6.818 6.918 214,278 +0.10(+1.39%)
Aug 09, 2004 6.874 6.926 6.823 6.823 199,631 -0.03(-0.41%)
Aug 06, 2004 7.177 7.177 6.833 6.851 417,708 -0.35(-4.85%)
Aug 05, 2004 7.324 7.365 7.177 7.200 266,085 -0.14(-1.92%)
Aug 04, 2004 7.287 7.380 7.221 7.341 279,105 +0.05(+0.74%)
Aug 03, 2004 7.380 7.388 7.287 7.287 180,916 -0.11(-1.51%)
Aug 02, 2004 7.439 7.439 7.290 7.398 250,353 -0.06(-0.77%)
Jul 30, 2004 7.316 7.455 7.316 7.455 550,886 +0.13(+1.72%)
Jul 29, 2004 7.188 7.329 7.188 7.329 196,377 +0.16(+2.19%)
Jul 28, 2004 7.241 7.241 7.121 7.172 279,647 -0.07(-0.95%)
Jul 27, 2004 7.177 7.290 7.129 7.241 497,723 +0.09(+1.31%)
Jul 26, 2004 7.349 7.375 7.125 7.147 416,080 -0.23(-3.07%)
Jul 23, 2004 7.500 7.500 7.295 7.374 708,476 -0.13(-1.70%)
Jul 22, 2004 7.439 7.575 7.344 7.501 575,840 +0.04(+0.55%)
Jul 21, 2004 7.742 7.742 7.416 7.460 549,801 -0.26(-3.33%)
Jul 20, 2004 7.688 7.718 7.587 7.718 513,726 +0.02(+0.30%)
Jul 19, 2004 7.809 7.809 7.634 7.695 439,136 -0.13(-1.63%)
Jul 16, 2004 7.734 7.882 7.734 7.823 326,029 +0.11(+1.47%)
Jul 15, 2004 7.626 7.716 7.587 7.709 446,459 +0.10(+1.36%)
Jul 14, 2004 7.660 7.723 7.575 7.606 730,718 -0.09(-1.19%)
Jul 13, 2004 7.693 7.775 7.642 7.698 552,785 +0.03(+0.41%)
Jul 12, 2004 7.646 7.732 7.605 7.667 352,068 +0.03(+0.41%)
Jul 09, 2004 7.734 7.760 7.531 7.636 418,793 -0.08(-1.06%)
Jul 08, 2004 7.922 7.922 7.688 7.718 514,540 -0.20(-2.59%)
Jul 07, 2004 7.873 8.026 7.873 7.922 542,478 +0.07(+0.94%)
Jul 06, 2004 7.898 7.960 7.808 7.849 281,274 -0.03(-0.37%)
Jul 02, 2004 8.029 8.029 7.865 7.878 245,742 -0.10(-1.27%)
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.