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 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.