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 (%)
Oct 29, 2004 8.395 8.503 8.323 8.470 189,954 +0.08(+0.90%)
Oct 28, 2004 8.545 8.547 8.288 8.395 317,921 -0.18(-2.05%)
Oct 27, 2004 8.562 8.639 8.460 8.570 233,319 +0.03(+0.35%)
Oct 26, 2004 8.303 8.558 8.228 8.540 222,677 +0.25(+3.06%)
Oct 25, 2004 8.219 8.381 8.169 8.286 339,470 +0.16(+1.97%)
Oct 22, 2004 8.177 8.253 8.072 8.126 264,446 -0.06(-0.75%)
Oct 21, 2004 8.111 8.199 7.969 8.187 346,387 +0.06(+0.74%)
Oct 20, 2004 8.119 8.243 8.076 8.127 518,517 +0.00(+0.00%)
Oct 19, 2004 8.134 8.169 8.032 8.127 486,060 -0.00(-0.06%)
Oct 18, 2004 8.169 8.186 8.102 8.132 219,485 -0.05(-0.57%)
Oct 15, 2004 8.104 8.209 8.104 8.179 374,056 +0.08(+0.93%)
Oct 14, 2004 8.162 8.211 8.087 8.104 324,838 -0.05(-0.61%)
Oct 13, 2004 8.503 8.505 8.136 8.154 597,798 -0.38(-4.44%)
Oct 12, 2004 8.603 8.603 8.533 8.533 253,006 -0.09(-1.08%)
Oct 11, 2004 8.757 8.762 8.603 8.627 209,907 -0.13(-1.49%)
Oct 08, 2004 8.834 8.933 8.717 8.757 243,961 -0.09(-1.06%)
Oct 07, 2004 9.046 9.085 8.834 8.851 305,151 -0.22(-2.40%)
Oct 06, 2004 8.903 9.070 8.896 9.068 479,941 +0.17(+1.86%)
Oct 05, 2004 8.791 8.934 8.791 8.903 316,058 +0.12(+1.37%)
Oct 04, 2004 8.679 8.846 8.659 8.782 368,735 +0.15(+1.68%)
Oct 01, 2004 8.545 8.637 8.527 8.637 244,759 +0.07(+0.82%)
Sep 30, 2004 8.528 8.645 8.461 8.567 341,332 +0.07(+0.79%)
Sep 29, 2004 8.361 8.530 8.338 8.500 466,904 +0.12(+1.46%)
Sep 28, 2004 8.132 8.395 8.132 8.378 268,969 +0.27(+3.30%)
Sep 27, 2004 8.142 8.177 8.096 8.111 225,338 -0.04(-0.49%)
Sep 24, 2004 8.109 8.194 8.109 8.151 148,451 +0.05(+0.58%)
Sep 23, 2004 8.182 8.192 8.094 8.104 344,525 -0.10(-1.16%)
Sep 22, 2004 8.278 8.278 8.177 8.199 275,620 -0.08(-0.93%)
Sep 21, 2004 8.228 8.294 8.214 8.276 231,723 +0.03(+0.36%)
Sep 20, 2004 8.203 8.301 8.186 8.246 209,375 +0.04(+0.53%)
Sep 17, 2004 8.261 8.269 8.176 8.203 548,580 -0.02(-0.20%)
Sep 16, 2004 8.201 8.259 8.152 8.219 446,951 +0.03(+0.39%)
Sep 15, 2004 8.203 8.261 8.092 8.187 237,044 -0.01(-0.08%)
Sep 14, 2004 8.219 8.231 8.096 8.194 332,021 -0.03(-0.31%)
Sep 13, 2004 8.147 8.340 8.147 8.219 284,133 +0.04(+0.49%)
Sep 10, 2004 8.069 8.234 7.977 8.179 459,189 +0.09(+1.16%)
Sep 09, 2004 8.076 8.126 7.954 8.086 719,911 +0.11(+1.42%)
Sep 08, 2004 7.932 7.995 7.883 7.972 455,465 +0.05(+0.63%)
Sep 07, 2004 7.885 8.019 7.873 7.922 455,997 +0.09(+1.19%)
Sep 03, 2004 7.818 7.893 7.802 7.828 285,729 -0.01(-0.11%)
Sep 02, 2004 7.718 7.837 7.705 7.837 305,949 +0.13(+1.71%)
Sep 01, 2004 7.706 7.735 7.653 7.705 309,141 +0.01(+0.09%)
Aug 31, 2004 7.526 7.703 7.526 7.698 319,517 +0.17(+2.29%)
Aug 30, 2004 7.693 7.693 7.518 7.526 433,915 -0.17(-2.17%)
Aug 27, 2004 7.140 7.716 7.140 7.693 723,104 +0.59(+8.25%)
Aug 26, 2004 7.068 7.190 7.041 7.107 320,049 +0.05(+0.71%)
Aug 25, 2004 7.073 7.100 6.955 7.056 327,232 +0.00(+0.00%)
Aug 24, 2004 7.000 7.075 7.000 7.056 260,987 +0.07(+1.05%)
Aug 23, 2004 7.100 7.189 6.958 6.983 278,014 -0.13(-1.88%)
Aug 20, 2004 7.090 7.117 7.058 7.117 428,594 +0.04(+0.50%)
Aug 19, 2004 7.055 7.137 7.040 7.082 209,109 +0.01(+0.17%)
Aug 18, 2004 6.996 7.083 6.925 7.070 295,041 +0.06(+0.91%)
Aug 17, 2004 7.025 7.063 6.941 7.006 282,803 +0.01(+0.12%)
Aug 16, 2004 6.769 7.016 6.768 6.998 331,223 +0.25(+3.77%)
Aug 13, 2004 6.938 7.025 6.732 6.744 501,756 -0.19(-2.79%)
Aug 12, 2004 7.075 7.085 6.851 6.938 275,886 -0.12(-1.75%)
Aug 11, 2004 7.050 7.062 6.956 7.062 211,237 +0.01(+0.12%)
Aug 10, 2004 6.975 7.098 6.951 7.053 210,173 +0.10(+1.39%)
Aug 09, 2004 7.008 7.062 6.956 6.956 195,807 -0.03(-0.41%)
Aug 06, 2004 7.317 7.317 6.966 6.985 409,705 -0.36(-4.85%)
Aug 05, 2004 7.467 7.509 7.317 7.341 260,987 -0.14(-1.92%)
Aug 04, 2004 7.429 7.524 7.362 7.484 273,757 +0.06(+0.74%)
Aug 03, 2004 7.524 7.533 7.429 7.429 177,450 -0.11(-1.51%)
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.