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 (%)
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%)
Sep 03, 2002 6.750 6.750 6.557 6.615 230,316 -0.18(-2.59%)
Aug 30, 2002 6.431 6.792 6.431 6.792 372,906 +0.40(+6.30%)
Aug 29, 2002 6.506 6.699 6.389 6.389 283,058 -0.12(-1.80%)
Aug 28, 2002 6.649 6.649 6.473 6.506 234,292 -0.14(-2.14%)
Aug 27, 2002 6.691 6.745 6.570 6.649 306,382 +0.03(+0.46%)
Aug 26, 2002 6.490 6.698 6.486 6.619 204,873 +0.14(+2.17%)
Aug 23, 2002 6.523 6.699 6.476 6.478 292,335 -0.05(-0.82%)
Aug 22, 2002 6.543 6.582 6.451 6.532 136,493 -0.01(-0.18%)
Aug 21, 2002 6.339 6.548 6.339 6.543 195,331 +0.29(+4.61%)
Aug 20, 2002 6.238 6.364 6.163 6.255 141,794 +0.08(+1.36%)
Aug 16, 2002 6.188 6.221 6.134 6.171 75,005 -0.02(-0.27%)
Aug 15, 2002 6.096 6.230 6.054 6.188 108,664 +0.09(+1.51%)
Aug 14, 2002 6.126 6.127 5.819 6.096 258,145 -0.04(-0.57%)
Aug 13, 2002 6.096 6.309 6.092 6.131 185,525 +0.03(+0.49%)
Aug 12, 2002 6.223 6.238 6.032 6.101 137,023 +0.21(+3.50%)
Aug 07, 2002 6.020 6.054 5.792 5.894 153,456 -0.09(-1.57%)
Aug 06, 2002 5.757 6.029 5.757 5.988 268,481 +0.24(+4.11%)
Aug 05, 2002 5.987 6.020 5.752 5.752 316,188 -0.24(-4.06%)
Aug 02, 2002 6.070 6.087 5.965 5.995 226,341 -0.07(-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.