Quanex Building Products Corp (NY: NX )

18.71 -0.54 (-2.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 13.49 13.69 13.42 13.60 63,600 +0.11(+0.82%)
Nov 27, 2002 13.29 13.49 13.29 13.49 274,100 +0.22(+1.67%)
Nov 26, 2002 13.47 13.62 13.22 13.27 154,300 -0.41(-3.02%)
Nov 25, 2002 13.59 13.83 13.59 13.68 125,600 +0.13(+0.98%)
Nov 22, 2002 13.80 14.00 13.53 13.55 161,400 -0.25(-1.84%)
Nov 21, 2002 14.02 14.20 13.80 13.80 325,200 -0.07(-0.48%)
Nov 20, 2002 13.72 14.40 13.60 13.87 177,700 +0.15(+1.10%)
Nov 19, 2002 13.96 14.12 13.71 13.72 83,100 -0.25(-1.81%)
Nov 18, 2002 14.42 14.42 13.91 13.97 75,200 -0.28(-1.93%)
Nov 15, 2002 13.79 14.43 13.78 14.24 85,500 +0.46(+3.32%)
Nov 14, 2002 13.83 13.96 13.78 13.79 138,300 -0.04(-0.26%)
Nov 13, 2002 14.16 14.19 13.82 13.82 199,200 -0.32(-2.23%)
Nov 12, 2002 14.64 14.73 13.80 14.14 189,600 -0.48(-3.25%)
Nov 11, 2002 14.33 14.73 14.31 14.61 86,500 +0.29(+2.05%)
Nov 08, 2002 14.84 15.19 14.27 14.32 137,500 -0.59(-3.96%)
Nov 07, 2002 15.11 15.11 14.49 14.91 125,300 -0.29(-1.90%)
Nov 06, 2002 15.18 15.36 14.90 15.20 215,800 -0.09(-0.58%)
Nov 05, 2002 15.78 15.84 14.79 15.29 428,300 -1.22(-7.40%)
Nov 04, 2002 16.24 16.69 16.18 16.51 58,500 +0.42(+2.62%)
Nov 01, 2002 15.72 16.09 15.69 16.09 106,100 +0.29(+1.86%)
Oct 31, 2002 16.07 16.09 15.79 15.80 86,200 -0.21(-1.31%)
Oct 30, 2002 16.04 16.10 15.87 16.00 48,300 +0.00(+0.03%)
Oct 29, 2002 16.11 16.16 15.82 16.00 48,600 -0.18(-1.10%)
Oct 28, 2002 16.82 16.82 16.12 16.18 55,200 -0.56(-3.35%)
Oct 25, 2002 16.31 16.74 16.24 16.74 47,100 +0.36(+2.20%)
Oct 24, 2002 17.13 17.13 16.29 16.38 100,100 -0.67(-3.91%)
Oct 23, 2002 17.13 17.20 16.76 17.04 50,300 -0.18(-1.03%)
Oct 22, 2002 16.83 17.48 16.82 17.22 116,900 +0.38(+2.27%)
Oct 21, 2002 16.82 16.96 16.62 16.84 410,000 +0.02(+0.11%)
Oct 18, 2002 16.70 16.88 16.62 16.82 52,000 +0.11(+0.66%)
Oct 17, 2002 16.47 16.89 16.47 16.71 97,200 +0.44(+2.73%)
Oct 16, 2002 16.69 16.88 16.24 16.27 102,600 -0.53(-3.17%)
Oct 15, 2002 16.31 16.80 16.19 16.80 75,700 +0.67(+4.13%)
Oct 14, 2002 15.67 16.13 15.49 16.13 46,700 +0.44(+2.83%)
Oct 11, 2002 15.58 16.02 15.51 15.69 130,400 +0.27(+1.73%)
Oct 10, 2002 15.89 16.14 15.42 15.42 101,400 -0.47(-2.94%)
Oct 09, 2002 16.29 16.35 15.67 15.89 120,900 -0.42(-2.56%)
Oct 08, 2002 16.28 16.44 15.83 16.31 93,900 -0.00(-0.03%)
Oct 07, 2002 16.49 16.58 16.24 16.31 73,800 -0.18(-1.08%)
Oct 04, 2002 16.93 17.02 16.17 16.49 64,100 -0.40(-2.37%)
Oct 03, 2002 16.87 17.34 16.72 16.89 77,100 +0.01(+0.05%)
Oct 02, 2002 16.75 17.41 16.44 16.88 161,400 +0.11(+0.64%)
Oct 01, 2002 15.38 16.77 15.29 16.77 840,000 +1.35(+8.76%)
Sep 30, 2002 15.04 15.42 14.75 15.42 210,400 +0.31(+2.06%)
Sep 27, 2002 15.85 15.85 15.11 15.11 56,100 -0.76(-4.76%)
Sep 26, 2002 15.87 16.21 15.75 15.87 48,900 +0.00(+0.00%)
Sep 25, 2002 15.27 15.87 15.04 15.87 117,500 +0.76(+5.00%)
Sep 24, 2002 15.56 15.56 14.80 15.11 560,000 -0.54(-3.44%)
Sep 23, 2002 16.44 16.44 15.58 15.65 112,500 -0.80(-4.84%)
Sep 20, 2002 16.16 16.53 16.15 16.44 177,900 +0.28(+1.76%)
Sep 19, 2002 16.00 16.42 15.74 16.16 130,000 -0.02(-0.11%)
Sep 18, 2002 16.47 16.49 16.07 16.18 74,200 -0.33(-2.02%)
Sep 17, 2002 17.27 17.27 16.49 16.51 77,100 -0.78(-4.50%)
Sep 16, 2002 17.42 17.58 17.16 17.29 27,500 -0.21(-1.19%)
Sep 13, 2002 17.22 17.64 17.09 17.50 57,500 +0.16(+0.95%)
Sep 12, 2002 17.51 17.56 17.28 17.33 38,400 -0.31(-1.76%)
Sep 11, 2002 17.67 17.72 17.56 17.64 36,000 +0.02(+0.13%)
Sep 10, 2002 17.78 18.02 17.47 17.62 81,000 -0.16(-0.90%)
Sep 09, 2002 17.42 17.88 17.22 17.78 1,860,000 +0.31(+1.78%)
Sep 06, 2002 17.47 17.71 17.42 17.47 142,700 +0.05(+0.28%)
Sep 05, 2002 17.76 17.78 17.40 17.42 86,700 -0.33(-1.88%)
Sep 04, 2002 17.64 17.77 17.39 17.76 85,500 +0.22(+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.