Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 5.930 5.941 5.708 5.823 185,334 +0.00(+0.00%)
Mar 28, 2002 5.930 5.941 5.708 5.823 185,334 -0.08(-1.39%)
Mar 27, 2002 5.856 5.935 5.831 5.905 288,569 +0.09(+1.55%)
Mar 26, 2002 5.569 5.905 5.569 5.815 373,920 +0.29(+5.19%)
Mar 25, 2002 5.569 5.570 5.479 5.528 178,018 -0.02(-0.30%)
Mar 22, 2002 5.708 5.802 5.544 5.544 135,749 -0.16(-2.73%)
Mar 21, 2002 5.651 5.708 5.638 5.700 75,868 +0.07(+1.16%)
Mar 20, 2002 5.733 5.749 5.618 5.634 83,996 -0.14(-2.41%)
Mar 19, 2002 5.643 5.774 5.643 5.774 101,338 +0.15(+2.62%)
Mar 18, 2002 5.479 5.634 5.479 5.626 166,909 +0.18(+3.31%)
Mar 15, 2002 5.413 5.536 5.405 5.446 139,272 -0.07(-1.19%)
Mar 14, 2002 5.446 5.577 5.413 5.511 102,421 -0.04(-0.74%)
Mar 13, 2002 5.741 5.748 5.552 5.552 73,700 -0.19(-3.29%)
Mar 12, 2002 5.741 5.897 5.693 5.741 455,208 -0.07(-1.24%)
Mar 11, 2002 5.684 5.820 5.561 5.813 263,370 +0.14(+2.43%)
Mar 08, 2002 5.733 5.782 5.562 5.675 334,090 +0.02(+0.44%)
Mar 07, 2002 5.692 5.734 5.602 5.651 563,320 -0.01(-0.14%)
Mar 06, 2002 5.411 5.698 5.380 5.659 915,022 +0.28(+5.15%)
Mar 05, 2002 5.200 5.438 5.167 5.382 544,353 +0.18(+3.50%)
Mar 04, 2002 5.241 5.388 5.200 5.200 761,118 -0.01(-0.16%)
Mar 01, 2002 4.899 5.262 4.899 5.208 483,658 +0.32(+6.54%)
Feb 28, 2002 4.839 4.888 4.831 4.888 343,302 +0.06(+1.19%)
Feb 27, 2002 4.798 4.845 4.796 4.831 54,191 +0.04(+0.75%)
Feb 26, 2002 4.798 4.806 4.786 4.795 68,010 -0.00(-0.07%)
Feb 25, 2002 4.757 4.814 4.754 4.798 395,868 +0.04(+0.86%)
Feb 22, 2002 4.754 4.757 4.734 4.757 163,387 +0.00(+0.07%)
Feb 21, 2002 4.757 4.757 4.729 4.754 198,340 -0.00(-0.07%)
Feb 20, 2002 4.745 4.757 4.732 4.757 64,487 +0.01(+0.24%)
Feb 19, 2002 4.755 4.757 4.732 4.745 56,901 -0.01(-0.21%)
Feb 18, 2002 4.790 4.798 4.740 4.755 103,234 +0.00(+0.00%)
Feb 15, 2002 4.790 4.798 4.740 4.755 103,234 -0.00(-0.07%)
Feb 14, 2002 4.798 4.806 4.757 4.758 137,646 -0.03(-0.58%)
Feb 13, 2002 4.749 4.786 4.724 4.786 309,975 +0.05(+1.14%)
Feb 12, 2002 4.696 4.749 4.696 4.732 146,316 +0.04(+0.77%)
Feb 11, 2002 4.754 4.757 4.696 4.696 152,819 -0.06(-1.21%)
Feb 08, 2002 4.699 4.757 4.699 4.754 75,597 +0.05(+1.15%)
Feb 07, 2002 4.757 4.781 4.699 4.699 72,887 -0.06(-1.21%)
Feb 06, 2002 4.754 4.790 4.731 4.757 46,062 -0.01(-0.31%)
Feb 05, 2002 4.755 4.798 4.755 4.772 68,281 +0.02(+0.34%)
Feb 04, 2002 4.773 4.829 4.755 4.755 86,706 -0.02(-0.38%)
Feb 01, 2002 4.790 4.806 4.773 4.773 303,743 -0.03(-0.68%)
Jan 31, 2002 4.790 4.814 4.781 4.806 123,827 +0.00(+0.03%)
Jan 30, 2002 4.829 4.831 4.765 4.804 139,272 -0.02(-0.34%)
Jan 29, 2002 4.822 4.839 4.765 4.821 97,815 +0.02(+0.34%)
Jan 28, 2002 4.814 4.831 4.798 4.804 57,713 +0.01(+0.14%)
Jan 25, 2002 4.757 4.798 4.754 4.798 74,513 +0.03(+0.69%)
Jan 24, 2002 4.783 4.788 4.708 4.765 131,685 -0.02(-0.38%)
Jan 23, 2002 4.775 4.837 4.775 4.783 239,797 +0.01(+0.17%)
Jan 22, 2002 4.691 4.827 4.691 4.775 163,929 +0.12(+2.50%)
Jan 21, 2002 4.612 4.683 4.599 4.658 102,150 +0.00(+0.00%)
Jan 18, 2002 4.612 4.683 4.599 4.658 101,879 +0.04(+0.78%)
Jan 17, 2002 4.658 4.667 4.609 4.622 56,630 -0.00(-0.11%)
Jan 16, 2002 4.740 4.740 4.626 4.627 31,701 -0.11(-2.39%)
Jan 15, 2002 4.691 4.749 4.691 4.740 79,932 +0.07(+1.58%)
Jan 14, 2002 4.724 4.724 4.658 4.667 76,138 -0.08(-1.76%)
Jan 11, 2002 4.675 4.790 4.675 4.750 65,842 +0.05(+1.15%)
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.