Quanex Building Products Corp (NY: NX )

29.25 -0.12 (-0.41%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 4.766 4.828 4.753 4.805 295,839 +0.04(+0.74%)
Apr 29, 2003 4.820 4.840 4.763 4.769 366,872 -0.08(-1.72%)
Apr 28, 2003 4.828 4.875 4.815 4.853 198,467 +0.04(+0.80%)
Apr 25, 2003 4.753 4.845 4.753 4.815 138,342 -0.02(-0.35%)
Apr 24, 2003 4.880 4.932 4.811 4.831 154,304 -0.05(-0.99%)
Apr 23, 2003 4.845 4.908 4.845 4.880 427,796 +0.06(+1.28%)
Apr 22, 2003 4.886 4.912 4.754 4.818 990,743 -0.10(-2.07%)
Apr 21, 2003 5.498 5.526 4.912 4.920 1,236,832 -0.58(-10.51%)
Apr 17, 2003 5.413 5.555 5.364 5.498 76,354 +0.09(+1.73%)
Apr 16, 2003 5.558 5.583 5.371 5.404 122,113 -0.12(-2.09%)
Apr 15, 2003 5.371 5.520 5.312 5.520 113,068 +0.11(+1.98%)
Apr 14, 2003 5.254 5.421 5.254 5.413 207,247 +0.13(+2.53%)
Apr 11, 2003 5.384 5.391 5.246 5.279 112,802 -0.07(-1.25%)
Apr 10, 2003 5.391 5.495 5.316 5.346 153,506 +0.00(+0.00%)
Apr 09, 2003 5.538 5.573 5.346 5.346 173,193 -0.20(-3.61%)
Apr 08, 2003 5.571 5.595 5.488 5.546 164,414 -0.03(-0.45%)
Apr 07, 2003 5.421 5.571 5.421 5.571 175,588 +0.22(+4.06%)
Apr 04, 2003 5.438 5.488 5.306 5.354 130,094 -0.10(-1.84%)
Apr 03, 2003 5.363 5.486 5.321 5.454 130,094 +0.10(+1.87%)
Apr 02, 2003 5.246 5.379 5.246 5.354 111,471 +0.14(+2.72%)
Apr 01, 2003 5.279 5.312 5.212 5.212 195,541 -0.08(-1.58%)
Mar 31, 2003 5.187 5.301 5.154 5.296 243,429 +0.11(+2.09%)
Mar 28, 2003 5.145 5.224 5.102 5.187 98,701 +0.03(+0.58%)
Mar 27, 2003 5.154 5.212 5.038 5.157 114,664 -0.01(-0.26%)
Mar 26, 2003 5.202 5.221 5.137 5.170 101,362 -0.03(-0.48%)
Mar 25, 2003 5.154 5.262 5.140 5.195 98,967 +0.07(+1.30%)
Mar 24, 2003 5.221 5.249 5.129 5.129 135,415 -0.05(-0.97%)
Mar 21, 2003 5.222 5.418 5.179 5.179 261,786 -0.04(-0.80%)
Mar 20, 2003 5.259 5.316 5.187 5.221 136,213 -0.07(-1.26%)
Mar 19, 2003 5.371 5.421 5.172 5.287 161,221 -0.08(-1.56%)
Mar 18, 2003 5.271 5.404 5.267 5.371 161,753 +0.10(+1.81%)
Mar 17, 2003 5.112 5.276 5.105 5.276 158,561 +0.16(+3.03%)
Mar 14, 2003 5.040 5.152 5.028 5.120 110,407 +0.08(+1.56%)
Mar 13, 2003 4.962 5.074 4.900 5.042 134,617 +0.11(+2.13%)
Mar 12, 2003 4.920 4.978 4.836 4.937 115,994 -0.02(-0.37%)
Mar 11, 2003 5.037 5.107 4.955 4.955 155,634 -0.07(-1.30%)
Mar 10, 2003 5.209 5.214 4.980 5.020 165,478 -0.20(-3.78%)
Mar 07, 2003 5.120 5.226 5.048 5.217 209,375 +0.09(+1.73%)
Mar 06, 2003 5.279 5.279 5.115 5.129 148,185 -0.16(-3.03%)
Mar 05, 2003 5.287 5.322 5.229 5.289 291,848 -0.01(-0.13%)
Mar 04, 2003 5.154 5.371 5.070 5.296 321,911 +0.15(+2.89%)
Mar 03, 2003 5.262 5.399 5.144 5.147 217,356 -0.13(-2.50%)
Feb 28, 2003 5.087 5.346 5.087 5.279 329,094 +0.20(+3.98%)
Feb 27, 2003 4.878 5.082 4.861 5.077 417,421 +0.22(+4.61%)
Feb 26, 2003 4.970 4.970 4.666 4.853 586,624 -0.12(-2.35%)
Feb 25, 2003 4.962 5.028 4.928 4.970 97,637 +0.02(+0.34%)
Feb 24, 2003 5.135 5.135 4.953 4.953 83,005 -0.19(-3.73%)
Feb 21, 2003 4.968 5.189 4.945 5.145 164,680 +0.18(+3.56%)
Feb 20, 2003 5.003 5.003 4.952 4.968 81,675 -0.04(-0.87%)
Feb 19, 2003 5.062 5.062 4.953 5.012 96,041 -0.07(-1.32%)
Feb 18, 2003 4.992 5.079 4.848 5.079 165,212 +0.10(+1.91%)
Feb 14, 2003 4.953 4.987 4.886 4.983 84,069 +0.04(+0.78%)
Feb 13, 2003 4.997 5.012 4.945 4.945 128,498 -0.05(-1.00%)
Feb 12, 2003 5.027 5.075 4.992 4.995 123,177 -0.02(-0.30%)
Feb 11, 2003 5.008 5.090 4.995 5.010 138,608 -0.00(-0.07%)
Feb 10, 2003 5.012 5.028 4.968 5.013 159,891 -0.01(-0.13%)
Feb 07, 2003 5.012 5.074 5.012 5.020 171,597 +0.01(+0.17%)
Feb 06, 2003 5.037 5.037 4.995 5.012 532,351 -0.04(-0.83%)
Feb 05, 2003 5.175 5.175 5.050 5.054 258,327 -0.08(-1.47%)
Feb 04, 2003 5.028 5.129 5.003 5.129 199,532 +0.09(+1.82%)
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.