Quanex Building Products Corp (NY: NX )

35.73 -0.22 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.950 5.181 4.942 5.143 319,170 +0.19(+3.93%)
Jan 30, 2003 5.026 5.077 4.933 4.948 530,624 -0.06(-1.10%)
Jan 29, 2003 4.992 5.015 4.878 5.004 466,418 +0.01(+0.23%)
Jan 28, 2003 5.098 5.151 4.992 4.992 396,376 -0.09(-1.71%)
Jan 27, 2003 5.252 5.260 5.079 5.079 239,311 -0.19(-3.59%)
Jan 24, 2003 5.268 5.342 5.260 5.268 516,297 -0.01(-0.16%)
Jan 23, 2003 5.310 5.394 5.272 5.277 317,578 -0.01(-0.16%)
Jan 22, 2003 5.570 5.578 5.250 5.285 559,808 -0.30(-5.40%)
Jan 21, 2003 5.694 5.696 5.587 5.587 367,987 -0.11(-1.91%)
Jan 17, 2003 5.721 5.737 5.670 5.696 146,186 -0.03(-0.58%)
Jan 16, 2003 5.654 5.739 5.629 5.729 106,390 +0.06(+1.03%)
Jan 15, 2003 5.746 5.746 5.632 5.670 160,513 -0.08(-1.31%)
Jan 14, 2003 5.691 5.746 5.665 5.746 125,227 +0.05(+0.82%)
Jan 13, 2003 5.729 5.771 5.639 5.699 170,065 -0.00(-0.03%)
Jan 10, 2003 5.679 5.726 5.635 5.701 124,166 -0.00(-0.06%)
Jan 09, 2003 5.568 5.704 5.568 5.704 140,084 +0.15(+2.75%)
Jan 08, 2003 5.595 5.608 5.518 5.552 279,373 -0.04(-0.69%)
Jan 07, 2003 5.558 5.600 5.418 5.590 321,823 +0.03(+0.57%)
Jan 06, 2003 5.525 5.558 5.491 5.558 209,596 +0.04(+0.79%)
Jan 03, 2003 5.587 5.587 5.510 5.515 150,962 -0.07(-1.17%)
Jan 02, 2003 5.662 5.670 5.536 5.580 237,719 -0.03(-0.57%)
Dec 31, 2002 5.411 5.612 5.396 5.612 350,211 +0.22(+4.04%)
Dec 30, 2002 5.411 5.418 5.361 5.394 250,719 -0.02(-0.34%)
Dec 27, 2002 5.466 5.468 5.406 5.412 141,676 -0.05(-0.98%)
Dec 26, 2002 5.469 5.485 5.453 5.466 109,043 +0.01(+0.21%)
Dec 24, 2002 5.486 5.486 5.444 5.454 28,123 -0.03(-0.58%)
Dec 23, 2002 5.528 5.536 5.428 5.486 278,843 -0.04(-0.73%)
Dec 20, 2002 5.536 5.568 5.495 5.526 323,415 -0.01(-0.18%)
Dec 19, 2002 5.520 5.568 5.518 5.536 221,800 -0.02(-0.30%)
Dec 18, 2002 5.655 5.696 5.541 5.553 452,622 -0.13(-2.33%)
Dec 17, 2002 5.696 5.732 5.654 5.686 312,802 +0.04(+0.77%)
Dec 16, 2002 5.461 5.642 5.461 5.642 203,759 +0.20(+3.63%)
Dec 13, 2002 5.528 5.543 5.443 5.444 227,107 -0.12(-2.14%)
Dec 12, 2002 5.444 5.625 5.428 5.563 293,169 +0.13(+2.34%)
Dec 11, 2002 5.461 5.495 5.394 5.436 210,923 -0.03(-0.52%)
Dec 10, 2002 5.419 5.471 5.396 5.464 511,521 +0.04(+0.80%)
Dec 09, 2002 5.461 5.476 5.377 5.421 360,559 -0.03(-0.58%)
Dec 06, 2002 5.412 5.495 5.292 5.453 273,802 +0.04(+0.71%)
Dec 05, 2002 5.361 5.486 5.350 5.414 638,075 +0.05(+1.00%)
Dec 04, 2002 5.352 5.372 5.310 5.361 229,760 +0.00(+0.00%)
Dec 03, 2002 5.263 5.451 5.206 5.361 409,641 +0.09(+1.68%)
Dec 02, 2002 5.176 5.275 5.134 5.272 751,894 +0.15(+2.84%)
Nov 29, 2002 5.084 5.160 5.059 5.126 168,738 +0.04(+0.82%)
Nov 27, 2002 5.009 5.086 5.009 5.084 727,220 +0.08(+1.67%)
Nov 26, 2002 5.076 5.134 4.984 5.000 409,376 -0.16(-3.02%)
Nov 25, 2002 5.123 5.213 5.123 5.156 333,231 +0.05(+0.98%)
Nov 22, 2002 5.201 5.277 5.101 5.106 428,213 -0.10(-1.84%)
Nov 21, 2002 5.285 5.352 5.201 5.201 862,794 -0.03(-0.48%)
Nov 20, 2002 5.171 5.428 5.124 5.227 471,459 +0.06(+1.10%)
Nov 19, 2002 5.260 5.320 5.166 5.170 220,474 -0.10(-1.81%)
Nov 18, 2002 5.436 5.436 5.243 5.265 199,514 -0.10(-1.93%)
Nov 15, 2002 5.198 5.438 5.195 5.369 226,841 +0.17(+3.32%)
Nov 14, 2002 5.213 5.260 5.195 5.196 366,926 -0.01(-0.26%)
Nov 13, 2002 5.335 5.347 5.210 5.210 528,501 -0.12(-2.23%)
Nov 12, 2002 5.520 5.553 5.200 5.329 503,031 -0.18(-3.25%)
Nov 11, 2002 5.402 5.553 5.394 5.508 229,494 +0.11(+2.05%)
Nov 08, 2002 5.595 5.724 5.377 5.397 364,804 -0.22(-3.96%)
Nov 07, 2002 5.696 5.696 5.461 5.620 332,436 -0.11(-1.90%)
Nov 06, 2002 5.721 5.788 5.615 5.729 572,543 -0.03(-0.58%)
Nov 05, 2002 5.947 5.972 5.575 5.763 1,136,331 -0.46(-7.40%)
Nov 04, 2002 6.123 6.290 6.099 6.223 155,207 +0.16(+2.62%)
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.