Quanex Building Products Corp (NY: NX )

38.85 +0.06 (+0.15%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 6.051 6.116 5.997 6.031 448,908 -0.10(-1.64%)
Apr 29, 2002 6.257 6.257 6.098 6.131 100,287 -0.12(-1.88%)
Apr 26, 2002 6.284 6.319 6.198 6.248 69,777 -0.04(-0.56%)
Apr 25, 2002 6.220 6.299 6.148 6.284 89,675 +0.06(+1.02%)
Apr 24, 2002 6.341 6.361 6.220 6.220 137,431 -0.08(-1.28%)
Apr 23, 2002 6.190 6.346 6.163 6.300 530,624 +0.19(+3.04%)
Apr 22, 2002 6.156 6.190 6.083 6.114 106,124 -0.03(-0.55%)
Apr 19, 2002 6.215 6.215 6.123 6.148 118,329 -0.08(-1.34%)
Apr 18, 2002 6.349 6.366 6.166 6.232 1,061,248 -0.09(-1.43%)
Apr 17, 2002 6.408 6.424 6.299 6.322 245,678 -0.04(-0.68%)
Apr 16, 2002 6.232 6.374 6.098 6.366 476,235 +0.17(+2.70%)
Apr 15, 2002 6.121 6.198 6.093 6.198 145,125 +0.08(+1.23%)
Apr 12, 2002 6.064 6.131 6.005 6.123 173,779 +0.08(+1.25%)
Apr 11, 2002 6.022 6.114 6.005 6.047 154,676 +0.02(+0.28%)
Apr 10, 2002 6.016 6.037 5.979 6.031 255,495 +0.02(+0.28%)
Apr 09, 2002 6.005 6.061 5.964 6.014 175,636 +0.04(+0.59%)
Apr 08, 2002 5.863 5.980 5.813 5.979 195,800 +0.07(+1.10%)
Apr 05, 2002 5.997 6.047 5.897 5.913 83,307 -0.08(-1.26%)
Apr 04, 2002 6.014 6.031 5.989 5.989 107,982 +0.01(+0.20%)
Apr 03, 2002 5.989 6.106 5.913 5.977 161,309 -0.01(-0.20%)
Apr 02, 2002 5.955 6.026 5.947 5.989 79,593 -0.00(-0.06%)
Apr 01, 2002 5.945 6.027 5.830 5.992 146,982 +0.05(+0.76%)
Mar 29, 2002 6.056 6.067 5.830 5.947 181,473 +0.00(+0.00%)
Mar 28, 2002 6.056 6.067 5.830 5.947 181,473 -0.08(-1.39%)
Mar 27, 2002 5.980 6.061 5.955 6.031 282,557 +0.09(+1.55%)
Mar 26, 2002 5.687 6.031 5.687 5.938 366,130 +0.29(+5.19%)
Mar 25, 2002 5.687 5.689 5.595 5.645 174,310 -0.02(-0.30%)
Mar 22, 2002 5.830 5.925 5.662 5.662 132,921 -0.16(-2.73%)
Mar 21, 2002 5.771 5.830 5.758 5.821 74,287 +0.07(+1.16%)
Mar 20, 2002 5.855 5.872 5.737 5.754 82,246 -0.14(-2.41%)
Mar 19, 2002 5.763 5.897 5.763 5.897 99,226 +0.15(+2.62%)
Mar 18, 2002 5.595 5.754 5.595 5.746 163,432 +0.18(+3.31%)
Mar 15, 2002 5.528 5.654 5.520 5.562 136,370 -0.07(-1.19%)
Mar 14, 2002 5.562 5.696 5.528 5.629 100,287 -0.04(-0.74%)
Mar 13, 2002 5.863 5.870 5.670 5.670 72,164 -0.19(-3.29%)
Mar 12, 2002 5.863 6.022 5.815 5.863 445,724 -0.07(-1.24%)
Mar 11, 2002 5.804 5.944 5.679 5.937 257,883 +0.14(+2.43%)
Mar 08, 2002 5.855 5.905 5.681 5.796 327,129 +0.03(+0.44%)
Mar 07, 2002 5.813 5.856 5.721 5.771 551,583 -0.01(-0.14%)
Mar 06, 2002 5.526 5.820 5.495 5.779 895,958 +0.28(+5.15%)
Mar 05, 2002 5.310 5.553 5.277 5.496 533,011 +0.19(+3.50%)
Mar 04, 2002 5.352 5.503 5.310 5.310 745,261 -0.01(-0.16%)
Mar 01, 2002 5.004 5.374 5.004 5.319 473,582 +0.33(+6.54%)
Feb 28, 2002 4.942 4.992 4.933 4.992 336,150 +0.06(+1.19%)
Feb 27, 2002 4.900 4.948 4.898 4.933 53,062 +0.04(+0.75%)
Feb 26, 2002 4.900 4.908 4.888 4.897 66,593 -0.00(-0.07%)
Feb 25, 2002 4.858 4.917 4.855 4.900 387,620 +0.04(+0.86%)
Feb 22, 2002 4.855 4.858 4.835 4.858 159,983 +0.00(+0.07%)
Feb 21, 2002 4.858 4.858 4.830 4.855 194,208 -0.00(-0.07%)
Feb 20, 2002 4.846 4.858 4.833 4.858 63,144 +0.01(+0.24%)
Feb 19, 2002 4.856 4.858 4.833 4.846 55,715 -0.01(-0.21%)
Feb 18, 2002 4.892 4.900 4.841 4.856 101,083 +0.00(+0.00%)
Feb 15, 2002 4.892 4.900 4.841 4.856 101,083 -0.00(-0.07%)
Feb 14, 2002 4.900 4.908 4.858 4.860 134,778 -0.03(-0.58%)
Feb 13, 2002 4.850 4.888 4.825 4.888 303,517 +0.06(+1.14%)
Feb 12, 2002 4.796 4.850 4.796 4.833 143,268 +0.04(+0.77%)
Feb 11, 2002 4.855 4.858 4.796 4.796 149,636 -0.06(-1.21%)
Feb 08, 2002 4.799 4.858 4.799 4.855 74,022 +0.06(+1.15%)
Feb 07, 2002 4.858 4.883 4.799 4.799 71,368 -0.06(-1.21%)
Feb 06, 2002 4.855 4.892 4.831 4.858 45,103 -0.02(-0.31%)
Feb 05, 2002 4.856 4.900 4.856 4.873 66,858 +0.02(+0.34%)
Feb 04, 2002 4.875 4.932 4.856 4.856 84,899 -0.02(-0.38%)
Feb 01, 2002 4.892 4.908 4.875 4.875 297,414 -0.03(-0.68%)
Jan 31, 2002 4.892 4.917 4.883 4.908 121,247 +0.00(+0.03%)
Jan 30, 2002 4.932 4.933 4.866 4.907 136,370 -0.02(-0.34%)
Jan 29, 2002 4.925 4.942 4.866 4.923 95,777 +0.02(+0.34%)
Jan 28, 2002 4.917 4.933 4.900 4.907 56,511 +0.01(+0.14%)
Jan 25, 2002 4.858 4.900 4.855 4.900 72,960 +0.03(+0.69%)
Jan 24, 2002 4.885 4.890 4.808 4.866 128,941 -0.02(-0.38%)
Jan 23, 2002 4.876 4.940 4.876 4.885 234,801 +0.01(+0.17%)
Jan 22, 2002 4.791 4.930 4.791 4.876 160,513 +0.12(+2.50%)
Jan 21, 2002 4.711 4.783 4.697 4.757 100,022 +0.00(+0.00%)
Jan 18, 2002 4.711 4.783 4.697 4.757 99,757 +0.04(+0.78%)
Jan 17, 2002 4.757 4.766 4.707 4.721 55,450 -0.01(-0.11%)
Jan 16, 2002 4.841 4.841 4.724 4.726 31,041 -0.12(-2.39%)
Jan 15, 2002 4.791 4.850 4.791 4.841 78,267 +0.08(+1.58%)
Jan 14, 2002 4.825 4.825 4.757 4.766 74,552 -0.09(-1.76%)
Jan 11, 2002 4.774 4.892 4.774 4.851 64,470 +0.06(+1.15%)
Jan 10, 2002 4.816 4.900 4.794 4.796 55,184 +0.06(+1.17%)
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.