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 (%)
Sep 30, 2004 8.537 8.654 8.470 8.576 340,978 +0.07(+0.79%)
Sep 29, 2004 8.370 8.539 8.347 8.509 466,419 +0.12(+1.46%)
Sep 28, 2004 8.141 8.403 8.141 8.387 268,689 +0.27(+3.30%)
Sep 27, 2004 8.151 8.186 8.104 8.119 225,104 -0.04(-0.49%)
Sep 24, 2004 8.117 8.203 8.117 8.159 148,297 +0.05(+0.58%)
Sep 23, 2004 8.191 8.201 8.102 8.112 344,167 -0.10(-1.16%)
Sep 22, 2004 8.286 8.286 8.186 8.208 275,333 -0.08(-0.93%)
Sep 21, 2004 8.236 8.303 8.223 8.285 231,482 +0.03(+0.36%)
Sep 20, 2004 8.211 8.310 8.194 8.255 209,158 +0.04(+0.53%)
Sep 17, 2004 8.270 8.278 8.184 8.211 548,009 -0.02(-0.20%)
Sep 16, 2004 8.209 8.268 8.161 8.228 446,487 +0.03(+0.39%)
Sep 15, 2004 8.211 8.270 8.101 8.196 236,797 -0.01(-0.08%)
Sep 14, 2004 8.228 8.239 8.104 8.203 331,676 -0.03(-0.30%)
Sep 13, 2004 8.156 8.348 8.156 8.228 283,838 +0.04(+0.49%)
Sep 10, 2004 8.077 8.243 7.985 8.188 458,712 +0.09(+1.16%)
Sep 09, 2004 8.084 8.134 7.962 8.094 719,163 +0.11(+1.42%)
Sep 08, 2004 7.940 8.004 7.892 7.980 454,991 +0.05(+0.63%)
Sep 07, 2004 7.893 8.027 7.882 7.930 455,523 +0.09(+1.19%)
Sep 03, 2004 7.826 7.902 7.810 7.836 285,432 -0.01(-0.11%)
Sep 02, 2004 7.726 7.845 7.713 7.845 305,631 +0.13(+1.71%)
Sep 01, 2004 7.714 7.743 7.661 7.713 308,820 +0.01(+0.09%)
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%)
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.