Quanex Building Products Corp (NY: NX )

23.30 -0.52 (-2.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 10.94 11.08 10.91 11.02 128,930 +0.08(+0.74%)
Apr 29, 2003 11.06 11.10 10.93 10.94 159,887 -0.19(-1.72%)
Apr 28, 2003 11.08 11.19 11.05 11.14 86,494 +0.09(+0.80%)
Apr 25, 2003 10.91 11.12 10.91 11.05 60,291 -0.04(-0.35%)
Apr 24, 2003 11.20 11.32 11.04 11.09 67,247 -0.11(-0.99%)
Apr 23, 2003 11.12 11.26 11.12 11.20 186,438 +0.14(+1.28%)
Apr 22, 2003 11.21 11.27 10.91 11.06 431,777 -0.23(-2.07%)
Apr 21, 2003 12.62 12.68 11.27 11.29 539,026 -1.33(-10.51%)
Apr 17, 2003 12.42 12.75 12.31 12.62 33,276 +0.21(+1.73%)
Apr 16, 2003 12.75 12.81 12.32 12.40 53,218 -0.26(-2.09%)
Apr 15, 2003 12.32 12.67 12.19 12.67 49,276 +0.25(+1.98%)
Apr 14, 2003 12.06 12.44 12.06 12.42 90,320 +0.31(+2.53%)
Apr 11, 2003 12.35 12.37 12.04 12.11 49,160 -0.15(-1.25%)
Apr 10, 2003 12.37 12.61 12.20 12.27 66,900 +0.00(+0.00%)
Apr 09, 2003 12.71 12.79 12.27 12.27 75,479 -0.46(-3.61%)
Apr 08, 2003 12.78 12.84 12.59 12.73 71,653 -0.06(-0.45%)
Apr 07, 2003 12.44 12.78 12.44 12.78 76,523 +0.50(+4.06%)
Apr 04, 2003 12.48 12.59 12.17 12.29 56,696 -0.23(-1.84%)
Apr 03, 2003 12.30 12.59 12.21 12.52 56,696 +0.23(+1.87%)
Apr 02, 2003 12.04 12.34 12.04 12.29 48,580 +0.33(+2.72%)
Apr 01, 2003 12.11 12.19 11.96 11.96 85,219 -0.19(-1.58%)
Mar 31, 2003 11.90 12.16 11.83 12.15 106,089 +0.25(+2.09%)
Mar 28, 2003 11.81 11.99 11.71 11.90 43,015 +0.07(+0.58%)
Mar 27, 2003 11.83 11.96 11.56 11.83 49,972 -0.03(-0.26%)
Mar 26, 2003 11.94 11.98 11.79 11.86 44,174 -0.06(-0.48%)
Mar 25, 2003 11.83 12.07 11.79 11.92 43,131 +0.15(+1.30%)
Mar 24, 2003 11.98 12.04 11.77 11.77 59,015 -0.12(-0.97%)
Mar 21, 2003 11.98 12.43 11.88 11.88 114,089 -0.10(-0.80%)
Mar 20, 2003 12.07 12.20 11.90 11.98 59,363 -0.15(-1.26%)
Mar 19, 2003 12.32 12.44 11.87 12.13 70,262 -0.19(-1.55%)
Mar 18, 2003 12.09 12.40 12.09 12.32 70,494 +0.22(+1.80%)
Mar 17, 2003 11.73 12.11 11.71 12.11 69,102 +0.36(+3.03%)
Mar 14, 2003 11.56 11.82 11.54 11.75 48,117 +0.18(+1.56%)
Mar 13, 2003 11.38 11.64 11.24 11.57 58,667 +0.24(+2.13%)
Mar 12, 2003 11.29 11.42 11.10 11.33 50,551 -0.04(-0.37%)
Mar 11, 2003 11.56 11.72 11.37 11.37 67,827 -0.15(-1.30%)
Mar 10, 2003 11.95 11.96 11.43 11.52 72,117 -0.45(-3.78%)
Mar 07, 2003 11.75 11.99 11.58 11.97 91,248 +0.20(+1.73%)
Mar 06, 2003 12.11 12.11 11.74 11.77 64,581 -0.37(-3.03%)
Mar 05, 2003 12.13 12.21 12.00 12.14 127,191 -0.02(-0.13%)
Mar 04, 2003 11.83 12.32 11.63 12.15 140,292 +0.34(+2.89%)
Mar 03, 2003 12.07 12.39 11.80 11.81 94,726 -0.30(-2.50%)
Feb 28, 2003 11.67 12.27 11.67 12.11 143,423 +0.46(+3.98%)
Feb 27, 2003 11.19 11.66 11.15 11.65 181,917 +0.51(+4.61%)
Feb 26, 2003 11.40 11.40 10.71 11.14 255,657 -0.27(-2.35%)
Feb 25, 2003 11.38 11.54 11.31 11.40 42,551 +0.04(+0.34%)
Feb 24, 2003 11.78 11.78 11.37 11.37 36,174 -0.44(-3.73%)
Feb 21, 2003 11.40 11.91 11.35 11.81 71,769 +0.41(+3.56%)
Feb 20, 2003 11.48 11.48 11.36 11.40 35,594 -0.10(-0.87%)
Feb 19, 2003 11.61 11.61 11.37 11.50 41,855 -0.15(-1.32%)
Feb 18, 2003 11.45 11.65 11.12 11.65 72,001 +0.22(+1.91%)
Feb 14, 2003 11.37 11.44 11.21 11.43 36,638 +0.09(+0.78%)
Feb 13, 2003 11.47 11.50 11.35 11.35 56,001 -0.12(-1.00%)
Feb 12, 2003 11.53 11.65 11.45 11.46 53,682 -0.03(-0.30%)
Feb 11, 2003 11.49 11.68 11.46 11.50 60,407 -0.01(-0.07%)
Feb 10, 2003 11.50 11.54 11.40 11.50 69,682 -0.02(-0.13%)
Feb 07, 2003 11.50 11.64 11.50 11.52 74,784 +0.02(+0.17%)
Feb 06, 2003 11.56 11.56 11.46 11.50 232,005 -0.10(-0.83%)
Feb 05, 2003 11.88 11.88 11.59 11.60 112,582 -0.17(-1.47%)
Feb 04, 2003 11.54 11.77 11.48 11.77 86,958 +0.21(+1.82%)
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.