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 (%)
Aug 31, 2004 7.534 7.711 7.534 7.706 319,185 +0.17(+2.29%)
Aug 30, 2004 7.701 7.701 7.525 7.534 433,464 -0.17(-2.17%)
Aug 27, 2004 7.147 7.724 7.147 7.701 722,352 +0.59(+8.25%)
Aug 26, 2004 7.076 7.198 7.049 7.114 319,716 +0.05(+0.71%)
Aug 25, 2004 7.081 7.107 6.962 7.064 326,892 +0.00(+0.00%)
Aug 24, 2004 7.007 7.082 7.007 7.064 260,716 +0.07(+1.05%)
Aug 23, 2004 7.107 7.196 6.965 6.990 277,725 -0.13(-1.88%)
Aug 20, 2004 7.097 7.124 7.066 7.124 428,149 +0.04(+0.50%)
Aug 19, 2004 7.062 7.144 7.047 7.089 208,892 +0.01(+0.17%)
Aug 18, 2004 7.004 7.091 6.932 7.077 294,734 +0.06(+0.91%)
Aug 17, 2004 7.032 7.071 6.948 7.014 282,509 +0.01(+0.12%)
Aug 16, 2004 6.776 7.024 6.775 7.005 330,878 +0.25(+3.77%)
Aug 13, 2004 6.945 7.032 6.739 6.751 501,235 -0.19(-2.79%)
Aug 12, 2004 7.082 7.092 6.858 6.945 275,599 -0.12(-1.75%)
Aug 11, 2004 7.057 7.069 6.964 7.069 211,018 +0.01(+0.12%)
Aug 10, 2004 6.982 7.106 6.958 7.061 209,955 +0.10(+1.39%)
Aug 09, 2004 7.015 7.069 6.964 6.964 195,603 -0.03(-0.41%)
Aug 06, 2004 7.325 7.325 6.974 6.992 409,280 -0.36(-4.85%)
Aug 05, 2004 7.475 7.517 7.325 7.348 260,716 -0.14(-1.92%)
Aug 04, 2004 7.437 7.532 7.370 7.492 273,473 +0.06(+0.74%)
Aug 03, 2004 7.532 7.540 7.437 7.437 177,266 -0.11(-1.51%)
Aug 02, 2004 7.592 7.592 7.440 7.551 245,302 -0.06(-0.77%)
Jul 30, 2004 7.467 7.609 7.467 7.609 539,771 +0.13(+1.72%)
Jul 29, 2004 7.336 7.480 7.336 7.480 192,414 +0.16(+2.19%)
Jul 28, 2004 7.390 7.390 7.268 7.320 274,004 -0.07(-0.95%)
Jul 27, 2004 7.325 7.440 7.276 7.390 487,681 +0.10(+1.31%)
Jul 26, 2004 7.500 7.527 7.271 7.295 407,685 -0.23(-3.07%)
Jul 23, 2004 7.654 7.654 7.445 7.525 694,181 -0.13(-1.70%)
Jul 22, 2004 7.592 7.731 7.495 7.656 564,221 +0.04(+0.55%)
Jul 21, 2004 7.902 7.902 7.569 7.614 538,708 -0.26(-3.33%)
Jul 20, 2004 7.846 7.877 7.743 7.877 503,361 +0.02(+0.30%)
Jul 19, 2004 7.970 7.970 7.791 7.853 430,275 -0.13(-1.63%)
Jul 16, 2004 7.893 8.044 7.893 7.984 319,451 +0.12(+1.47%)
Jul 15, 2004 7.783 7.875 7.743 7.868 437,451 +0.11(+1.36%)
Jul 14, 2004 7.818 7.882 7.731 7.763 715,974 -0.09(-1.19%)
Jul 13, 2004 7.852 7.935 7.800 7.857 541,631 +0.03(+0.41%)
Jul 12, 2004 7.803 7.892 7.761 7.825 344,964 +0.03(+0.41%)
Jul 09, 2004 7.893 7.920 7.686 7.793 410,343 -0.08(-1.06%)
Jul 08, 2004 8.086 8.086 7.846 7.877 504,158 -0.21(-2.59%)
Jul 07, 2004 8.035 8.191 8.035 8.086 531,532 +0.08(+0.94%)
Jul 06, 2004 8.061 8.124 7.969 8.010 275,599 -0.03(-0.37%)
Jul 02, 2004 8.194 8.194 8.027 8.040 240,784 -0.10(-1.27%)
Jul 01, 2004 8.194 8.228 8.134 8.144 359,581 +0.00(+0.00%)
Jun 30, 2004 8.198 8.204 8.091 8.144 343,635 -0.04(-0.51%)
Jun 29, 2004 8.203 8.326 8.166 8.186 273,207 -0.02(-0.20%)
Jun 28, 2004 8.186 8.283 8.153 8.203 341,509 +0.01(+0.10%)
Jun 25, 2004 8.116 8.301 8.101 8.194 431,338 +0.08(+0.95%)
Jun 24, 2004 8.086 8.173 8.086 8.117 257,527 +0.05(+0.60%)
Jun 23, 2004 8.004 8.076 7.912 8.069 340,712 +0.07(+0.84%)
Jun 22, 2004 7.974 8.025 7.868 8.002 344,433 +0.01(+0.10%)
Jun 21, 2004 7.987 8.014 7.863 7.994 191,883 +0.02(+0.19%)
Jun 18, 2004 7.994 8.012 7.928 7.979 291,545 -0.02(-0.19%)
Jun 17, 2004 7.902 7.995 7.820 7.994 170,887 +0.08(+0.99%)
Jun 16, 2004 7.902 7.920 7.805 7.915 136,869 +0.03(+0.42%)
Jun 15, 2004 7.716 7.910 7.716 7.882 232,279 +0.20(+2.59%)
Jun 14, 2004 7.773 7.778 7.666 7.683 384,032 -0.13(-1.63%)
Jun 10, 2004 7.768 7.877 7.761 7.810 372,338 +0.06(+0.82%)
Jun 09, 2004 7.895 7.925 7.743 7.746 390,410 -0.15(-1.88%)
Jun 08, 2004 7.810 7.910 7.751 7.895 368,617 +0.09(+1.09%)
Jun 07, 2004 7.459 7.810 7.459 7.810 495,919 +0.37(+4.94%)
Jun 04, 2004 7.341 7.464 7.341 7.442 388,284 +0.11(+1.48%)
Jun 03, 2004 7.525 7.609 7.326 7.333 357,721 -0.21(-2.75%)
Jun 02, 2004 7.534 7.586 7.489 7.540 314,667 +0.03(+0.38%)
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.