Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quanex Building Products Corp (NY: NX )

31.40 +0.93 (+3.05%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 7, 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 (%)
Aug 31, 2004 7.547 7.724 7.547 7.719 318,639 +0.17(+2.29%)
Aug 30, 2004 7.714 7.714 7.538 7.547 432,724 -0.17(-2.17%)
Aug 27, 2004 7.160 7.738 7.160 7.714 721,118 +0.59(+8.25%)
Aug 26, 2004 7.088 7.210 7.061 7.126 319,170 +0.05(+0.71%)
Aug 25, 2004 7.093 7.120 6.974 7.076 326,333 +0.00(+0.00%)
Aug 24, 2004 7.019 7.094 7.019 7.076 260,271 +0.07(+1.05%)
Aug 23, 2004 7.120 7.208 6.977 7.002 277,251 -0.13(-1.88%)
Aug 20, 2004 7.109 7.136 7.078 7.136 427,417 +0.04(+0.50%)
Aug 19, 2004 7.074 7.156 7.059 7.101 208,535 +0.01(+0.17%)
Aug 18, 2004 7.016 7.103 6.944 7.089 294,231 +0.06(+0.91%)
Aug 17, 2004 7.044 7.083 6.960 7.026 282,026 +0.01(+0.12%)
Aug 16, 2004 6.788 7.036 6.786 7.017 330,313 +0.25(+3.77%)
Aug 13, 2004 6.957 7.044 6.751 6.763 500,378 -0.19(-2.79%)
Aug 12, 2004 7.094 7.104 6.870 6.957 275,128 -0.12(-1.75%)
Aug 11, 2004 7.069 7.081 6.975 7.081 210,657 +0.01(+0.12%)
Aug 10, 2004 6.994 7.118 6.970 7.073 209,596 +0.10(+1.39%)
Aug 09, 2004 7.027 7.081 6.975 6.975 195,269 -0.03(-0.41%)
Aug 06, 2004 7.337 7.337 6.985 7.004 408,580 -0.36(-4.85%)
Aug 05, 2004 7.488 7.530 7.337 7.361 260,271 -0.14(-1.92%)
Aug 04, 2004 7.450 7.545 7.383 7.505 273,006 +0.06(+0.74%)
Aug 03, 2004 7.545 7.553 7.450 7.450 176,963 -0.11(-1.51%)
Aug 02, 2004 7.605 7.605 7.453 7.563 244,883 -0.06(-0.77%)
Jul 30, 2004 7.480 7.622 7.480 7.622 538,848 +0.13(+1.72%)
Jul 29, 2004 7.349 7.493 7.349 7.493 192,085 +0.16(+2.19%)
Jul 28, 2004 7.403 7.403 7.280 7.332 273,536 -0.07(-0.95%)
Jul 27, 2004 7.337 7.453 7.289 7.403 486,847 +0.10(+1.31%)
Jul 26, 2004 7.513 7.540 7.284 7.307 406,988 -0.23(-3.07%)
Jul 23, 2004 7.667 7.667 7.458 7.538 692,995 -0.13(-1.70%)
Jul 22, 2004 7.605 7.744 7.508 7.669 563,257 +0.04(+0.55%)
Jul 21, 2004 7.915 7.915 7.582 7.627 537,787 -0.26(-3.33%)
Jul 20, 2004 7.860 7.890 7.756 7.890 502,501 +0.02(+0.30%)
Jul 19, 2004 7.984 7.984 7.805 7.867 429,540 -0.13(-1.63%)
Jul 16, 2004 7.907 8.058 7.907 7.997 318,905 +0.12(+1.47%)
Jul 15, 2004 7.796 7.888 7.756 7.882 436,703 +0.11(+1.36%)
Jul 14, 2004 7.831 7.895 7.744 7.776 714,750 -0.09(-1.19%)
Jul 13, 2004 7.865 7.949 7.813 7.870 540,706 +0.03(+0.41%)
Jul 12, 2004 7.816 7.905 7.774 7.838 344,375 +0.03(+0.41%)
Jul 09, 2004 7.907 7.934 7.699 7.806 409,641 -0.08(-1.06%)
Jul 08, 2004 8.099 8.099 7.860 7.890 503,297 -0.21(-2.59%)
Jul 07, 2004 8.049 8.205 8.049 8.099 530,624 +0.08(+0.94%)
Jul 06, 2004 8.074 8.138 7.982 8.024 275,128 -0.03(-0.37%)
Jul 02, 2004 8.208 8.208 8.041 8.054 240,372 -0.10(-1.27%)
Jul 01, 2004 8.208 8.242 8.148 8.158 358,967 +0.00(+0.00%)
Jun 30, 2004 8.212 8.218 8.104 8.158 343,048 -0.04(-0.51%)
Jun 29, 2004 8.217 8.341 8.180 8.200 272,740 -0.02(-0.20%)
Jun 28, 2004 8.200 8.297 8.166 8.217 340,926 +0.01(+0.10%)
Jun 25, 2004 8.130 8.316 8.115 8.208 430,601 +0.08(+0.95%)
Jun 24, 2004 8.099 8.187 8.099 8.131 257,087 +0.05(+0.60%)
Jun 23, 2004 8.017 8.089 7.925 8.083 340,130 +0.07(+0.84%)
Jun 22, 2004 7.987 8.039 7.882 8.016 343,844 +0.01(+0.10%)
Jun 21, 2004 8.001 8.027 7.877 8.007 191,555 +0.02(+0.19%)
Jun 18, 2004 8.007 8.026 7.942 7.992 291,047 -0.02(-0.19%)
Jun 17, 2004 7.915 8.009 7.833 8.007 170,595 +0.08(+0.99%)
Jun 16, 2004 7.915 7.934 7.818 7.929 136,635 +0.03(+0.42%)
Jun 15, 2004 7.729 7.924 7.729 7.895 231,882 +0.20(+2.59%)
Jun 14, 2004 7.786 7.791 7.679 7.696 383,375 -0.13(-1.63%)
Jun 10, 2004 7.781 7.890 7.774 7.823 371,702 +0.06(+0.82%)
Jun 09, 2004 7.909 7.939 7.756 7.759 389,743 -0.15(-1.88%)
Jun 08, 2004 7.823 7.924 7.764 7.909 367,987 +0.09(+1.09%)
Jun 07, 2004 7.471 7.823 7.471 7.823 495,072 +0.37(+4.94%)
Jun 04, 2004 7.354 7.476 7.354 7.455 387,620 +0.11(+1.48%)
Jun 03, 2004 7.538 7.622 7.339 7.346 357,110 -0.21(-2.75%)
Jun 02, 2004 7.547 7.599 7.501 7.553 314,129 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.