Quanex Building Products Corp (NY: NX )

38.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 5.089 5.165 5.064 5.131 168,563 +0.04(+0.82%)
Nov 27, 2002 5.014 5.091 5.014 5.089 726,464 +0.08(+1.67%)
Nov 26, 2002 5.081 5.140 4.989 5.006 408,951 -0.16(-3.02%)
Nov 25, 2002 5.128 5.219 5.128 5.162 332,885 +0.05(+0.98%)
Nov 22, 2002 5.207 5.282 5.106 5.111 427,768 -0.10(-1.84%)
Nov 21, 2002 5.291 5.358 5.207 5.207 861,898 -0.03(-0.48%)
Nov 20, 2002 5.177 5.433 5.130 5.232 470,969 +0.06(+1.10%)
Nov 19, 2002 5.266 5.326 5.172 5.175 220,245 -0.10(-1.81%)
Nov 18, 2002 5.442 5.442 5.249 5.271 199,307 -0.10(-1.93%)
Nov 15, 2002 5.203 5.443 5.200 5.375 226,606 +0.17(+3.32%)
Nov 14, 2002 5.219 5.266 5.200 5.202 366,545 -0.01(-0.26%)
Nov 13, 2002 5.341 5.353 5.215 5.215 527,952 -0.12(-2.23%)
Nov 12, 2002 5.525 5.559 5.205 5.334 502,508 -0.18(-3.25%)
Nov 11, 2002 5.408 5.559 5.400 5.514 229,256 +0.11(+2.05%)
Nov 08, 2002 5.601 5.730 5.383 5.403 364,425 -0.22(-3.96%)
Nov 07, 2002 5.702 5.702 5.467 5.626 332,090 -0.11(-1.90%)
Nov 06, 2002 5.727 5.794 5.621 5.735 571,948 -0.03(-0.58%)
Nov 05, 2002 5.953 5.978 5.581 5.769 1,135,150 -0.46(-7.40%)
Nov 04, 2002 6.129 6.297 6.106 6.230 155,046 +0.16(+2.62%)
Nov 01, 2002 5.933 6.070 5.920 6.070 281,203 +0.11(+1.86%)
Oct 31, 2002 6.064 6.070 5.958 5.960 228,461 -0.08(-1.31%)
Oct 30, 2002 6.054 6.074 5.987 6.039 128,012 +0.00(+0.03%)
Oct 29, 2002 6.079 6.096 5.970 6.037 128,807 -0.07(-1.10%)
Oct 28, 2002 6.347 6.347 6.080 6.104 146,300 -0.21(-3.35%)
Oct 25, 2002 6.154 6.315 6.129 6.315 124,832 +0.14(+2.20%)
Oct 24, 2002 6.465 6.465 6.146 6.179 265,301 -0.25(-3.91%)
Oct 23, 2002 6.465 6.488 6.322 6.431 133,313 -0.07(-1.03%)
Oct 22, 2002 6.349 6.594 6.347 6.498 309,827 +0.14(+2.27%)
Oct 21, 2002 6.347 6.399 6.272 6.354 1,086,649 +0.01(+0.11%)
Oct 18, 2002 6.302 6.371 6.272 6.347 137,818 +0.04(+0.66%)
Oct 17, 2002 6.213 6.372 6.213 6.305 257,615 +0.17(+2.73%)
Oct 16, 2002 6.297 6.371 6.126 6.138 271,927 -0.20(-3.17%)
Oct 15, 2002 6.154 6.339 6.109 6.339 200,632 +0.25(+4.13%)
Oct 14, 2002 5.911 6.087 5.844 6.087 123,771 +0.17(+2.83%)
Oct 11, 2002 5.878 6.045 5.852 5.920 345,607 +0.10(+1.73%)
Oct 10, 2002 5.995 6.091 5.819 5.819 268,746 -0.18(-2.94%)
Oct 09, 2002 6.148 6.169 5.911 5.995 320,428 -0.16(-2.56%)
Oct 08, 2002 6.144 6.203 5.972 6.153 248,869 -0.00(-0.03%)
Oct 07, 2002 6.221 6.257 6.129 6.154 195,596 -0.07(-1.08%)
Oct 04, 2002 6.389 6.423 6.102 6.221 169,888 -0.15(-2.37%)
Oct 03, 2002 6.364 6.542 6.310 6.372 204,343 +0.00(+0.05%)
Oct 02, 2002 6.319 6.570 6.205 6.369 427,768 +0.04(+0.64%)
Oct 01, 2002 5.802 6.329 5.769 6.329 2,226,305 +0.51(+8.76%)
Sep 30, 2002 5.676 5.819 5.564 5.819 557,636 +0.12(+2.06%)
Sep 27, 2002 5.982 5.982 5.702 5.702 148,685 -0.29(-4.76%)
Sep 26, 2002 5.987 6.116 5.943 5.987 129,602 +0.00(+0.00%)
Sep 25, 2002 5.760 5.987 5.676 5.987 311,417 +0.29(+5.00%)
Sep 24, 2002 5.869 5.869 5.584 5.702 1,484,203 -0.20(-3.44%)
Sep 23, 2002 6.205 6.205 5.878 5.904 298,165 -0.30(-4.84%)
Sep 20, 2002 6.096 6.238 6.094 6.205 471,499 +0.11(+1.76%)
Sep 19, 2002 6.037 6.196 5.938 6.097 344,547 -0.01(-0.11%)
Sep 18, 2002 6.213 6.221 6.064 6.104 196,656 -0.13(-2.02%)
Sep 17, 2002 6.515 6.515 6.221 6.230 204,343 -0.29(-4.50%)
Sep 16, 2002 6.574 6.632 6.475 6.523 72,885 -0.08(-1.19%)
Sep 13, 2002 6.498 6.657 6.448 6.602 152,395 +0.06(+0.95%)
Sep 12, 2002 6.607 6.624 6.520 6.540 101,773 -0.12(-1.76%)
Sep 11, 2002 6.666 6.686 6.626 6.657 95,413 +0.01(+0.13%)
Sep 10, 2002 6.708 6.800 6.590 6.649 214,679 -0.06(-0.90%)
Sep 09, 2002 6.574 6.745 6.498 6.709 4,929,676 +0.12(+1.78%)
Sep 06, 2002 6.590 6.681 6.574 6.592 378,206 +0.02(+0.28%)
Sep 05, 2002 6.703 6.708 6.565 6.574 229,786 -0.13(-1.88%)
Sep 04, 2002 6.657 6.706 6.560 6.699 226,606 +0.08(+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.