Quanex Building Products Corp (NY: NX )

25.28 +0.51 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 16.07 16.09 15.79 15.80 86,200 -0.21(-1.31%)
Oct 30, 2002 16.04 16.10 15.87 16.00 48,300 +0.00(+0.03%)
Oct 29, 2002 16.11 16.16 15.82 16.00 48,600 -0.18(-1.10%)
Oct 28, 2002 16.82 16.82 16.12 16.18 55,200 -0.56(-3.35%)
Oct 25, 2002 16.31 16.74 16.24 16.74 47,100 +0.36(+2.20%)
Oct 24, 2002 17.13 17.13 16.29 16.38 100,100 -0.67(-3.91%)
Oct 23, 2002 17.13 17.20 16.76 17.04 50,300 -0.18(-1.03%)
Oct 22, 2002 16.83 17.48 16.82 17.22 116,900 +0.38(+2.27%)
Oct 21, 2002 16.82 16.96 16.62 16.84 410,000 +0.02(+0.11%)
Oct 18, 2002 16.70 16.88 16.62 16.82 52,000 +0.11(+0.66%)
Oct 17, 2002 16.47 16.89 16.47 16.71 97,200 +0.44(+2.73%)
Oct 16, 2002 16.69 16.88 16.24 16.27 102,600 -0.53(-3.17%)
Oct 15, 2002 16.31 16.80 16.19 16.80 75,700 +0.67(+4.13%)
Oct 14, 2002 15.67 16.13 15.49 16.13 46,700 +0.44(+2.83%)
Oct 11, 2002 15.58 16.02 15.51 15.69 130,400 +0.27(+1.73%)
Oct 10, 2002 15.89 16.14 15.42 15.42 101,400 -0.47(-2.94%)
Oct 09, 2002 16.29 16.35 15.67 15.89 120,900 -0.42(-2.56%)
Oct 08, 2002 16.28 16.44 15.83 16.31 93,900 -0.00(-0.03%)
Oct 07, 2002 16.49 16.58 16.24 16.31 73,800 -0.18(-1.08%)
Oct 04, 2002 16.93 17.02 16.17 16.49 64,100 -0.40(-2.37%)
Oct 03, 2002 16.87 17.34 16.72 16.89 77,100 +0.01(+0.05%)
Oct 02, 2002 16.75 17.41 16.44 16.88 161,400 +0.11(+0.64%)
Oct 01, 2002 15.38 16.77 15.29 16.77 840,000 +1.35(+8.76%)
Sep 30, 2002 15.04 15.42 14.75 15.42 210,400 +0.31(+2.06%)
Sep 27, 2002 15.85 15.85 15.11 15.11 56,100 -0.76(-4.76%)
Sep 26, 2002 15.87 16.21 15.75 15.87 48,900 +0.00(+0.00%)
Sep 25, 2002 15.27 15.87 15.04 15.87 117,500 +0.76(+5.00%)
Sep 24, 2002 15.56 15.56 14.80 15.11 560,000 -0.54(-3.44%)
Sep 23, 2002 16.44 16.44 15.58 15.65 112,500 -0.80(-4.84%)
Sep 20, 2002 16.16 16.53 16.15 16.44 177,900 +0.28(+1.76%)
Sep 19, 2002 16.00 16.42 15.74 16.16 130,000 -0.02(-0.11%)
Sep 18, 2002 16.47 16.49 16.07 16.18 74,200 -0.33(-2.02%)
Sep 17, 2002 17.27 17.27 16.49 16.51 77,100 -0.78(-4.50%)
Sep 16, 2002 17.42 17.58 17.16 17.29 27,500 -0.21(-1.19%)
Sep 13, 2002 17.22 17.64 17.09 17.50 57,500 +0.16(+0.95%)
Sep 12, 2002 17.51 17.56 17.28 17.33 38,400 -0.31(-1.76%)
Sep 11, 2002 17.67 17.72 17.56 17.64 36,000 +0.02(+0.13%)
Sep 10, 2002 17.78 18.02 17.47 17.62 81,000 -0.16(-0.90%)
Sep 09, 2002 17.42 17.88 17.22 17.78 1,860,000 +0.31(+1.78%)
Sep 06, 2002 17.47 17.71 17.42 17.47 142,700 +0.05(+0.28%)
Sep 05, 2002 17.76 17.78 17.40 17.42 86,700 -0.33(-1.88%)
Sep 04, 2002 17.64 17.77 17.39 17.76 85,500 +0.22(+1.27%)
Sep 03, 2002 17.89 17.89 17.38 17.53 86,900 -0.47(-2.59%)
Aug 30, 2002 17.04 18.00 17.04 18.00 140,700 +1.07(+6.30%)
Aug 29, 2002 17.24 17.76 16.93 16.93 106,800 -0.31(-1.80%)
Aug 28, 2002 17.62 17.62 17.16 17.24 88,400 -0.38(-2.14%)
Aug 27, 2002 17.73 17.88 17.41 17.62 115,600 +0.08(+0.46%)
Aug 26, 2002 17.20 17.75 17.19 17.54 77,300 +0.37(+2.17%)
Aug 23, 2002 17.29 17.76 17.16 17.17 110,300 -0.14(-0.82%)
Aug 22, 2002 17.34 17.44 17.10 17.31 51,500 -0.03(-0.18%)
Aug 21, 2002 16.80 17.36 16.80 17.34 73,700 +0.76(+4.61%)
Aug 20, 2002 16.53 16.87 16.33 16.58 53,500 +0.22(+1.36%)
Aug 16, 2002 16.40 16.49 16.26 16.36 28,300 -0.04(-0.27%)
Aug 15, 2002 16.16 16.51 16.04 16.40 41,000 +0.24(+1.51%)
Aug 14, 2002 16.24 16.24 15.42 16.16 97,400 -0.09(-0.57%)
Aug 13, 2002 16.16 16.72 16.15 16.25 70,000 +0.08(+0.49%)
Aug 12, 2002 16.49 16.53 15.99 16.17 51,700 +0.55(+3.50%)
Aug 07, 2002 15.96 16.04 15.35 15.62 57,900 -0.25(-1.57%)
Aug 06, 2002 15.26 15.98 15.26 15.87 101,300 +0.63(+4.11%)
Aug 05, 2002 15.87 15.96 15.24 15.24 119,300 -0.64(-4.06%)
Aug 02, 2002 16.09 16.13 15.81 15.89 85,400 -0.19(-1.16%)
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.