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 +0.65 (+2.26%)
Official Closing 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 (%)
Dec 31, 2003 7.965 7.965 7.701 7.701 357,561 -0.26(-3.21%)
Dec 30, 2003 7.935 7.965 7.897 7.957 308,875 +0.06(+0.70%)
Dec 29, 2003 7.693 8.032 7.685 7.902 531,553 +0.24(+3.16%)
Dec 26, 2003 7.586 7.700 7.586 7.660 104,022 +0.07(+0.97%)
Dec 24, 2003 7.628 7.628 7.538 7.586 75,290 -0.04(-0.55%)
Dec 23, 2003 7.486 7.628 7.452 7.628 336,011 -0.01(-0.09%)
Dec 22, 2003 7.636 7.640 7.611 7.635 320,847 -0.00(-0.02%)
Dec 19, 2003 7.593 7.668 7.518 7.636 284,133 +0.02(+0.24%)
Dec 18, 2003 7.469 7.618 7.402 7.618 202,990 +0.12(+1.65%)
Dec 17, 2003 7.215 7.494 7.207 7.494 414,760 +0.23(+3.13%)
Dec 16, 2003 7.050 7.290 7.046 7.267 404,384 +0.19(+2.72%)
Dec 15, 2003 7.000 7.234 7.000 7.075 292,646 +0.10(+1.44%)
Dec 12, 2003 6.906 7.050 6.854 6.975 214,164 +0.06(+0.87%)
Dec 11, 2003 6.641 6.914 6.637 6.914 223,209 +0.23(+3.47%)
Dec 10, 2003 6.791 6.833 6.687 6.682 148,983 -0.10(-1.48%)
Dec 09, 2003 6.958 6.961 6.774 6.783 262,850 -0.16(-2.26%)
Dec 08, 2003 6.682 6.945 6.766 6.940 275,088 +0.26(+3.85%)
Dec 05, 2003 6.716 6.724 6.667 6.682 76,354 -0.03(-0.37%)
Dec 04, 2003 6.644 6.737 6.565 6.707 260,987 +0.09(+1.39%)
Dec 03, 2003 6.712 6.741 6.607 6.615 212,834 -0.08(-1.15%)
Dec 02, 2003 6.762 6.762 6.661 6.692 165,478 -0.08(-1.21%)
Dec 01, 2003 6.627 6.789 6.627 6.774 241,566 +0.17(+2.58%)
Nov 28, 2003 6.615 6.641 6.604 6.604 81,143 -0.01(-0.18%)
Nov 26, 2003 6.632 6.632 6.589 6.615 220,549 +0.03(+0.51%)
Nov 25, 2003 6.572 6.662 6.572 6.582 481,537 +0.04(+0.64%)
Nov 24, 2003 6.557 6.639 6.510 6.540 246,621 +0.00(+0.08%)
Nov 21, 2003 6.542 6.582 6.485 6.535 204,320 +0.03(+0.39%)
Nov 20, 2003 6.604 6.610 6.505 6.510 166,010 -0.09(-1.42%)
Nov 19, 2003 6.615 6.666 6.587 6.604 139,672 +0.01(+0.08%)
Nov 18, 2003 6.682 6.762 6.565 6.599 132,223 -0.10(-1.50%)
Nov 17, 2003 6.657 6.726 6.605 6.699 204,320 -0.16(-2.31%)
Nov 14, 2003 6.828 6.894 6.783 6.858 264,180 +0.03(+0.44%)
Nov 13, 2003 6.759 6.836 6.716 6.828 84,601 +0.07(+1.01%)
Nov 12, 2003 6.547 6.759 6.547 6.759 227,200 +0.20(+3.06%)
Nov 11, 2003 6.666 6.669 6.515 6.559 241,034 -0.15(-2.22%)
Nov 10, 2003 6.749 6.762 6.641 6.707 221,347 -0.06(-0.94%)
Nov 07, 2003 6.823 6.823 6.749 6.771 208,311 -0.06(-0.83%)
Nov 06, 2003 6.833 6.833 6.749 6.828 101,096 -0.02(-0.32%)
Nov 05, 2003 6.694 6.849 6.749 6.849 131,691 -0.02(-0.27%)
Nov 04, 2003 6.694 6.861 6.694 6.868 286,794 +0.14(+2.11%)
Nov 03, 2003 6.642 6.768 6.642 6.726 184,633 +0.02(+0.22%)
Oct 31, 2003 6.716 6.731 6.686 6.711 398,531 -0.03(-0.37%)
Oct 30, 2003 6.691 6.761 6.691 6.736 142,598 +0.03(+0.42%)
Oct 29, 2003 6.617 6.739 6.590 6.707 439,502 +0.09(+1.36%)
Oct 28, 2003 6.281 6.617 6.281 6.617 252,208 +0.36(+5.74%)
Oct 27, 2003 6.218 6.341 6.191 6.258 233,319 +0.07(+1.05%)
Oct 24, 2003 6.265 6.311 6.184 6.193 147,653 -0.06(-0.88%)
Oct 23, 2003 6.281 6.286 6.171 6.248 395,605 -0.05(-0.85%)
Oct 22, 2003 6.338 6.338 6.291 6.301 145,259 -0.05(-0.84%)
Oct 21, 2003 6.316 6.360 6.298 6.355 115,728 +0.04(+0.64%)
Oct 20, 2003 6.345 6.388 6.276 6.315 281,473 -0.00(-0.08%)
Oct 17, 2003 6.320 6.330 6.308 6.320 412,100 +0.02(+0.34%)
Oct 16, 2003 6.231 6.248 6.231 6.298 291,316 +0.08(+1.21%)
Oct 15, 2003 6.179 6.256 6.179 6.223 296,637 +0.04(+0.70%)
Oct 14, 2003 6.133 6.223 6.133 6.179 141,800 +0.05(+0.82%)
Oct 13, 2003 5.979 6.173 6.012 6.129 71,299 +0.15(+2.51%)
Oct 10, 2003 5.986 6.046 5.914 5.979 84,867 +0.02(+0.25%)
Oct 09, 2003 5.797 5.964 5.797 5.964 458,923 +0.26(+4.57%)
Oct 08, 2003 5.743 5.775 5.653 5.703 173,725 -0.04(-0.67%)
Oct 07, 2003 5.839 5.780 5.733 5.742 376,450 -0.10(-1.66%)
Oct 06, 2003 5.855 5.944 5.855 5.839 165,478 -0.09(-1.55%)
Oct 03, 2003 5.847 5.931 5.822 5.931 212,834 +0.08(+1.43%)
Oct 02, 2003 5.842 5.916 5.830 5.847 120,783 +0.03(+0.49%)
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.