Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 7.516 7.516 7.392 7.442 163,350 -0.07(-0.98%)
May 27, 2004 7.409 7.516 7.376 7.516 697,031 +0.12(+1.65%)
May 26, 2004 7.401 7.442 7.334 7.394 445,621 -0.02(-0.23%)
May 25, 2004 7.202 7.429 7.189 7.411 758,487 +0.21(+2.92%)
May 24, 2004 7.138 7.237 7.138 7.200 299,032 +0.08(+1.06%)
May 21, 2004 7.083 7.172 7.060 7.125 325,902 +0.08(+1.14%)
May 20, 2004 6.891 7.075 6.873 7.045 405,715 +0.17(+2.45%)
May 19, 2004 6.941 7.041 6.834 6.876 408,907 -0.04(-0.58%)
May 18, 2004 6.702 6.916 6.667 6.916 408,907 +0.23(+3.40%)
May 17, 2004 6.783 6.783 6.626 6.689 223,209 -0.11(-1.60%)
May 14, 2004 6.806 6.920 6.666 6.798 229,062 -0.01(-0.12%)
May 13, 2004 6.791 6.866 6.774 6.806 205,651 -0.01(-0.10%)
May 12, 2004 6.849 6.849 6.651 6.813 508,673 -0.04(-0.54%)
May 11, 2004 6.691 6.874 6.689 6.849 513,728 +0.18(+2.73%)
May 10, 2004 6.808 6.809 6.649 6.667 529,691 -0.15(-2.25%)
May 07, 2004 6.953 6.973 6.821 6.821 612,164 -0.14(-2.02%)
May 06, 2004 7.041 7.083 6.956 6.961 462,648 -0.08(-1.14%)
May 05, 2004 7.001 7.087 6.966 7.041 709,269 +0.04(+0.60%)
May 04, 2004 6.891 7.067 6.866 7.000 2,540,974 +0.16(+2.32%)
May 03, 2004 6.925 6.925 6.828 6.841 742,791 +0.03(+0.37%)
Apr 30, 2004 6.861 6.863 6.757 6.816 2,047,730 -0.05(-0.66%)
Apr 29, 2004 7.242 7.244 6.742 6.861 1,381,825 -0.48(-6.57%)
Apr 28, 2004 7.526 7.526 7.240 7.344 244,227 -0.20(-2.59%)
Apr 27, 2004 7.608 7.718 7.491 7.539 285,197 -0.08(-1.03%)
Apr 26, 2004 7.573 7.713 7.417 7.618 253,006 +0.04(+0.46%)
Apr 23, 2004 7.638 7.638 7.513 7.583 233,585 -0.07(-0.94%)
Apr 22, 2004 7.424 7.685 7.412 7.655 208,577 +0.26(+3.45%)
Apr 21, 2004 7.386 7.469 7.307 7.399 149,516 +0.02(+0.20%)
Apr 20, 2004 7.576 7.601 7.312 7.384 213,898 -0.19(-2.54%)
Apr 19, 2004 7.618 7.650 7.543 7.576 181,973 -0.03(-0.33%)
Apr 16, 2004 7.593 7.670 7.568 7.601 229,860 +0.03(+0.33%)
Apr 15, 2004 7.576 7.676 7.549 7.576 180,909 +0.02(+0.27%)
Apr 14, 2004 7.638 7.720 7.521 7.556 178,780 -0.08(-1.07%)
Apr 13, 2004 7.827 7.843 7.611 7.638 257,263 -0.17(-2.20%)
Apr 12, 2004 7.803 7.877 7.733 7.810 204,586 +0.01(+0.09%)
Apr 08, 2004 7.972 8.010 7.803 7.803 385,495 -0.17(-2.10%)
Apr 07, 2004 7.551 8.106 7.551 7.970 1,463,501 +0.74(+10.29%)
Apr 06, 2004 7.183 7.259 7.145 7.227 184,633 +0.04(+0.60%)
Apr 05, 2004 7.229 7.247 7.142 7.183 253,272 -0.06(-0.85%)
Apr 02, 2004 7.142 7.262 7.128 7.245 259,125 +0.16(+2.29%)
Apr 01, 2004 7.125 7.210 7.072 7.083 290,252 -0.02(-0.21%)
Mar 31, 2004 7.055 7.137 6.998 7.098 229,328 +0.04(+0.62%)
Mar 30, 2004 6.978 7.058 6.911 7.055 169,203 +0.06(+0.79%)
Mar 29, 2004 6.874 7.016 6.874 7.000 247,951 +0.15(+2.20%)
Mar 26, 2004 6.866 6.903 6.803 6.849 320,847 +0.00(+0.00%)
Mar 25, 2004 6.699 6.883 6.699 6.849 241,300 +0.14(+2.07%)
Mar 24, 2004 6.858 6.874 6.711 6.711 151,644 -0.16(-2.38%)
Mar 23, 2004 6.938 6.990 6.849 6.874 148,185 -0.03(-0.39%)
Mar 22, 2004 7.018 7.023 6.894 6.901 245,557 -0.12(-1.64%)
Mar 19, 2004 7.040 7.050 6.966 7.016 411,302 +0.01(+0.14%)
Mar 18, 2004 7.083 7.090 6.933 7.006 172,661 -0.08(-1.13%)
Mar 17, 2004 7.000 7.147 7.000 7.087 119,187 +0.11(+1.60%)
Mar 16, 2004 6.953 7.045 6.874 6.975 243,429 +0.05(+0.72%)
Mar 15, 2004 7.234 7.245 6.916 6.925 272,959 -0.30(-4.10%)
Mar 12, 2004 7.168 7.220 7.142 7.220 352,506 +0.04(+0.49%)
Mar 11, 2004 7.264 7.309 7.170 7.185 383,367 -0.12(-1.69%)
Mar 10, 2004 7.317 7.381 7.289 7.309 309,407 -0.01(-0.11%)
Mar 09, 2004 7.335 7.407 7.280 7.317 202,458 -0.02(-0.25%)
Mar 08, 2004 7.568 7.568 7.327 7.335 294,243 -0.25(-3.28%)
Mar 05, 2004 7.584 7.671 7.523 7.584 143,663 -0.02(-0.22%)
Mar 04, 2004 7.534 7.601 7.452 7.601 106,683 +0.04(+0.53%)
Mar 03, 2004 7.511 7.594 7.437 7.561 340,800 +0.05(+0.69%)
Mar 02, 2004 7.678 7.678 7.499 7.509 321,379 -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.