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

Quanex Building Products Corp (NY: NX )

28.72 -0.33 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2003 5.318 5.410 5.318 5.335 218,194 +0.03(+0.57%)
May 29, 2003 5.301 5.318 5.137 5.305 380,045 +0.03(+0.57%)
May 28, 2003 5.268 5.305 5.221 5.274 216,333 +0.01(+0.16%)
May 27, 2003 5.166 5.310 5.166 5.266 173,013 +0.10(+1.91%)
May 23, 2003 5.109 5.191 5.080 5.167 86,639 +0.04(+0.82%)
May 22, 2003 5.079 5.146 5.067 5.126 213,941 +0.06(+1.15%)
May 21, 2003 5.184 5.184 5.057 5.067 86,905 -0.12(-2.26%)
May 20, 2003 5.226 5.251 5.149 5.184 146,968 -0.02(-0.39%)
May 19, 2003 5.226 5.234 5.152 5.204 253,806 +0.01(+0.23%)
May 16, 2003 5.259 5.286 5.181 5.193 250,883 -0.09(-1.74%)
May 15, 2003 5.259 5.328 5.209 5.285 127,302 +0.04(+0.80%)
May 14, 2003 5.209 5.285 5.209 5.243 114,013 +0.03(+0.58%)
May 13, 2003 5.326 5.351 5.209 5.213 264,437 -0.11(-2.07%)
May 12, 2003 5.343 5.395 5.321 5.323 127,036 -0.02(-0.38%)
May 09, 2003 5.201 5.343 5.191 5.343 172,216 +0.16(+3.00%)
May 08, 2003 5.209 5.223 5.151 5.188 166,103 -0.06(-1.05%)
May 07, 2003 5.201 5.248 5.193 5.243 358,518 +0.04(+0.80%)
May 06, 2003 5.059 5.239 5.059 5.201 279,054 +0.14(+2.81%)
May 05, 2003 5.007 5.067 4.997 5.059 250,883 +0.04(+0.70%)
May 02, 2003 4.833 5.024 4.833 5.024 418,316 +0.20(+4.12%)
May 01, 2003 4.825 4.850 4.781 4.825 253,540 +0.02(+0.31%)
Apr 30, 2003 4.771 4.833 4.758 4.810 295,532 +0.04(+0.74%)
Apr 29, 2003 4.825 4.845 4.768 4.774 366,491 -0.08(-1.72%)
Apr 28, 2003 4.833 4.880 4.820 4.858 198,261 +0.04(+0.80%)
Apr 25, 2003 4.758 4.850 4.758 4.820 138,198 -0.02(-0.35%)
Apr 24, 2003 4.885 4.937 4.816 4.836 154,144 -0.05(-0.99%)
Apr 23, 2003 4.850 4.913 4.850 4.885 427,352 +0.06(+1.28%)
Apr 22, 2003 4.892 4.917 4.759 4.823 989,713 -0.10(-2.07%)
Apr 21, 2003 5.504 5.532 4.917 4.925 1,235,547 -0.58(-10.51%)
Apr 17, 2003 5.418 5.560 5.370 5.504 76,274 +0.09(+1.73%)
Apr 16, 2003 5.564 5.589 5.376 5.410 121,986 -0.12(-2.09%)
Apr 15, 2003 5.376 5.525 5.318 5.525 112,950 +0.11(+1.98%)
Apr 14, 2003 5.259 5.427 5.259 5.418 207,031 +0.13(+2.53%)
Apr 11, 2003 5.390 5.397 5.251 5.285 112,684 -0.07(-1.25%)
Apr 10, 2003 5.397 5.500 5.321 5.351 153,347 +0.00(+0.00%)
Apr 09, 2003 5.544 5.579 5.351 5.351 173,013 -0.20(-3.61%)
Apr 08, 2003 5.577 5.601 5.494 5.552 164,243 -0.03(-0.45%)
Apr 07, 2003 5.427 5.577 5.427 5.577 175,405 +0.22(+4.06%)
Apr 04, 2003 5.443 5.494 5.311 5.360 129,959 -0.10(-1.84%)
Apr 03, 2003 5.368 5.492 5.326 5.460 129,959 +0.10(+1.87%)
Apr 02, 2003 5.251 5.385 5.251 5.360 111,356 +0.14(+2.72%)
Apr 01, 2003 5.285 5.318 5.218 5.218 195,338 -0.08(-1.58%)
Mar 31, 2003 5.193 5.306 5.159 5.301 243,176 +0.11(+2.09%)
Mar 28, 2003 5.151 5.229 5.107 5.193 98,599 +0.03(+0.58%)
Mar 27, 2003 5.159 5.218 5.044 5.162 114,545 -0.01(-0.26%)
Mar 26, 2003 5.208 5.226 5.142 5.176 101,256 -0.03(-0.48%)
Mar 25, 2003 5.159 5.268 5.146 5.201 98,865 +0.07(+1.30%)
Mar 24, 2003 5.226 5.254 5.134 5.134 135,275 -0.05(-0.97%)
Mar 21, 2003 5.228 5.423 5.184 5.184 261,513 -0.04(-0.80%)
Mar 20, 2003 5.264 5.321 5.193 5.226 136,072 -0.07(-1.26%)
Mar 19, 2003 5.376 5.427 5.177 5.293 161,054 -0.08(-1.56%)
Mar 18, 2003 5.276 5.410 5.273 5.376 161,585 +0.10(+1.81%)
Mar 17, 2003 5.117 5.281 5.111 5.281 158,396 +0.16(+3.03%)
Mar 14, 2003 5.045 5.157 5.034 5.126 110,292 +0.08(+1.56%)
Mar 13, 2003 4.967 5.079 4.905 5.047 134,477 +0.11(+2.13%)
Mar 12, 2003 4.925 4.984 4.841 4.942 115,874 -0.02(-0.37%)
Mar 11, 2003 5.042 5.112 4.960 4.960 155,473 -0.07(-1.30%)
Mar 10, 2003 5.214 5.219 4.985 5.025 165,306 -0.20(-3.78%)
Mar 07, 2003 5.126 5.231 5.054 5.223 209,158 +0.09(+1.73%)
Mar 06, 2003 5.285 5.285 5.121 5.134 148,031 -0.16(-3.03%)
Mar 05, 2003 5.293 5.328 5.234 5.295 291,545 -0.01(-0.13%)
Mar 04, 2003 5.159 5.376 5.075 5.301 321,577 +0.15(+2.89%)
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.