Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quanex Building Products Corp (NY: NX )

29.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
May 28, 2004 7.524 7.524 7.400 7.450 163,180 -0.07(-0.98%)
May 27, 2004 7.417 7.524 7.383 7.524 696,307 +0.12(+1.65%)
May 26, 2004 7.408 7.450 7.341 7.402 445,158 -0.02(-0.23%)
May 25, 2004 7.209 7.437 7.196 7.418 757,699 +0.21(+2.92%)
May 24, 2004 7.146 7.244 7.146 7.208 298,721 +0.08(+1.06%)
May 21, 2004 7.091 7.179 7.067 7.132 325,563 +0.08(+1.14%)
May 20, 2004 6.898 7.082 6.880 7.052 405,293 +0.17(+2.45%)
May 19, 2004 6.948 7.049 6.841 6.883 408,482 -0.04(-0.58%)
May 18, 2004 6.709 6.923 6.674 6.923 408,482 +0.23(+3.40%)
May 17, 2004 6.790 6.790 6.632 6.696 222,977 -0.11(-1.60%)
May 14, 2004 6.813 6.927 6.673 6.805 228,824 -0.01(-0.12%)
May 13, 2004 6.798 6.873 6.781 6.813 205,437 -0.01(-0.10%)
May 12, 2004 6.856 6.856 6.657 6.820 508,145 -0.04(-0.54%)
May 11, 2004 6.698 6.882 6.696 6.856 513,194 +0.18(+2.73%)
May 10, 2004 6.815 6.816 6.656 6.674 529,140 -0.15(-2.25%)
May 07, 2004 6.960 6.980 6.828 6.828 611,528 -0.14(-2.02%)
May 06, 2004 7.049 7.091 6.964 6.969 462,167 -0.08(-1.14%)
May 05, 2004 7.009 7.094 6.974 7.049 708,532 +0.04(+0.60%)
May 04, 2004 6.898 7.074 6.873 7.007 2,538,333 +0.16(+2.32%)
May 03, 2004 6.932 6.932 6.835 6.848 742,019 +0.03(+0.37%)
Apr 30, 2004 6.868 6.870 6.765 6.823 2,045,602 -0.05(-0.66%)
Apr 29, 2004 7.249 7.251 6.749 6.868 1,380,389 -0.48(-6.57%)
Apr 28, 2004 7.534 7.534 7.248 7.351 243,973 -0.20(-2.59%)
Apr 27, 2004 7.616 7.726 7.499 7.547 284,901 -0.08(-1.03%)
Apr 26, 2004 7.581 7.721 7.425 7.626 252,743 +0.04(+0.46%)
Apr 23, 2004 7.646 7.646 7.520 7.591 233,342 -0.07(-0.94%)
Apr 22, 2004 7.432 7.693 7.420 7.663 208,360 +0.26(+3.45%)
Apr 21, 2004 7.393 7.477 7.315 7.407 149,360 +0.02(+0.20%)
Apr 20, 2004 7.584 7.609 7.320 7.392 213,676 -0.19(-2.54%)
Apr 19, 2004 7.626 7.658 7.551 7.584 181,784 -0.03(-0.33%)
Apr 16, 2004 7.601 7.678 7.576 7.609 229,622 +0.03(+0.33%)
Apr 15, 2004 7.584 7.684 7.557 7.584 180,721 +0.02(+0.27%)
Apr 14, 2004 7.646 7.728 7.529 7.564 178,594 -0.08(-1.07%)
Apr 13, 2004 7.835 7.852 7.619 7.646 256,995 -0.17(-2.20%)
Apr 12, 2004 7.811 7.885 7.741 7.818 204,374 +0.01(+0.09%)
Apr 08, 2004 7.980 8.019 7.811 7.811 385,095 -0.17(-2.10%)
Apr 07, 2004 7.559 8.114 7.559 7.979 1,461,980 +0.74(+10.29%)
Apr 06, 2004 7.191 7.266 7.152 7.234 184,441 +0.04(+0.60%)
Apr 05, 2004 7.236 7.255 7.149 7.191 253,009 -0.06(-0.85%)
Apr 02, 2004 7.149 7.270 7.136 7.253 258,856 +0.16(+2.29%)
Apr 01, 2004 7.132 7.218 7.079 7.091 289,950 -0.02(-0.21%)
Mar 31, 2004 7.062 7.144 7.005 7.106 229,090 +0.04(+0.62%)
Mar 30, 2004 6.985 7.066 6.918 7.062 169,027 +0.06(+0.79%)
Mar 29, 2004 6.882 7.024 6.882 7.007 247,694 +0.15(+2.20%)
Mar 26, 2004 6.873 6.910 6.810 6.856 320,514 +0.00(+0.00%)
Mar 25, 2004 6.706 6.890 6.706 6.856 241,049 +0.14(+2.07%)
Mar 24, 2004 6.865 6.882 6.718 6.718 151,486 -0.16(-2.38%)
Mar 23, 2004 6.945 6.997 6.856 6.882 148,031 -0.03(-0.39%)
Mar 22, 2004 7.025 7.030 6.902 6.908 245,302 -0.12(-1.64%)
Mar 19, 2004 7.047 7.057 6.974 7.024 410,874 +0.01(+0.14%)
Mar 18, 2004 7.091 7.097 6.940 7.014 172,482 -0.08(-1.13%)
Mar 17, 2004 7.007 7.154 7.007 7.094 119,063 +0.11(+1.60%)
Mar 16, 2004 6.960 7.052 6.882 6.982 243,176 +0.05(+0.72%)
Mar 15, 2004 7.241 7.253 6.923 6.932 272,676 -0.30(-4.10%)
Mar 12, 2004 7.176 7.228 7.149 7.228 352,140 +0.04(+0.49%)
Mar 11, 2004 7.271 7.316 7.178 7.193 382,969 -0.12(-1.69%)
Mar 10, 2004 7.325 7.388 7.296 7.316 309,086 -0.01(-0.11%)
Mar 09, 2004 7.343 7.415 7.288 7.325 202,248 -0.02(-0.25%)
Mar 08, 2004 7.576 7.576 7.335 7.343 293,937 -0.25(-3.28%)
Mar 05, 2004 7.592 7.679 7.530 7.592 143,513 -0.02(-0.22%)
Mar 04, 2004 7.542 7.609 7.460 7.609 106,572 +0.04(+0.53%)
Mar 03, 2004 7.519 7.602 7.445 7.569 340,446 +0.05(+0.69%)
Mar 02, 2004 7.686 7.686 7.507 7.517 321,045 -0.17(-2.20%)
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.