Quanex Building Products Corp (NY: NX )

23.80 +0.30 (+1.28%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 11.63 11.81 11.58 11.73 73,740 +0.10(+0.82%)
Nov 27, 2002 11.46 11.64 11.46 11.63 317,804 +0.19(+1.67%)
Nov 26, 2002 11.61 11.75 11.40 11.44 178,902 -0.36(-3.02%)
Nov 25, 2002 11.72 11.93 11.72 11.80 145,626 +0.11(+0.98%)
Nov 22, 2002 11.90 12.07 11.67 11.68 187,134 -0.22(-1.83%)
Nov 21, 2002 12.09 12.25 11.90 11.90 377,051 -0.06(-0.48%)
Nov 20, 2002 11.83 12.42 11.73 11.96 206,033 +0.13(+1.10%)
Nov 19, 2002 12.04 12.17 11.82 11.83 96,349 -0.22(-1.81%)
Nov 18, 2002 12.44 12.44 12.00 12.05 87,190 -0.24(-1.93%)
Nov 15, 2002 11.89 12.44 11.89 12.29 99,132 +0.39(+3.32%)
Nov 14, 2002 11.93 12.04 11.89 11.89 160,351 -0.03(-0.26%)
Nov 13, 2002 12.21 12.24 11.92 11.92 230,961 -0.27(-2.23%)
Nov 12, 2002 12.63 12.71 11.90 12.19 219,830 -0.41(-3.25%)
Nov 11, 2002 12.36 12.71 12.34 12.60 100,292 +0.25(+2.05%)
Nov 08, 2002 12.80 13.10 12.30 12.35 159,423 -0.51(-3.96%)
Nov 07, 2002 13.03 13.03 12.50 12.86 145,278 -0.25(-1.90%)
Nov 06, 2002 13.09 13.24 12.85 13.11 250,208 -0.08(-0.58%)
Nov 05, 2002 13.61 13.67 12.76 13.19 496,590 -1.05(-7.40%)
Nov 04, 2002 14.01 14.39 13.96 14.24 67,827 +0.36(+2.62%)
Nov 01, 2002 13.56 13.88 13.53 13.88 123,017 +0.25(+1.86%)
Oct 31, 2002 13.86 13.88 13.62 13.62 99,944 -0.18(-1.31%)
Oct 30, 2002 13.84 13.88 13.68 13.80 56,001 +0.00(+0.03%)
Oct 29, 2002 13.90 13.93 13.65 13.80 56,349 -0.15(-1.10%)
Oct 28, 2002 14.51 14.51 13.90 13.95 64,001 -0.48(-3.35%)
Oct 25, 2002 14.07 14.44 14.01 14.44 54,609 +0.31(+2.20%)
Oct 24, 2002 14.78 14.78 14.05 14.13 116,060 -0.58(-3.91%)
Oct 23, 2002 14.78 14.83 14.45 14.70 58,320 -0.15(-1.03%)
Oct 22, 2002 14.51 15.07 14.51 14.85 135,539 +0.33(+2.27%)
Oct 21, 2002 14.51 14.63 14.34 14.52 475,372 +0.02(+0.11%)
Oct 18, 2002 14.41 14.56 14.34 14.51 60,291 +0.10(+0.66%)
Oct 17, 2002 14.20 14.57 14.20 14.41 112,698 +0.38(+2.73%)
Oct 16, 2002 14.39 14.56 14.00 14.03 118,959 -0.46(-3.17%)
Oct 15, 2002 14.07 14.49 13.96 14.49 87,770 +0.57(+4.13%)
Oct 14, 2002 13.51 13.91 13.36 13.91 54,146 +0.38(+2.83%)
Oct 11, 2002 13.44 13.82 13.38 13.53 151,191 +0.23(+1.73%)
Oct 10, 2002 13.70 13.92 13.30 13.30 117,567 -0.40(-2.94%)
Oct 09, 2002 14.05 14.10 13.51 13.70 140,177 -0.36(-2.56%)
Oct 08, 2002 14.05 14.18 13.65 14.06 108,871 -0.00(-0.03%)
Oct 07, 2002 14.22 14.30 14.01 14.07 85,567 -0.15(-1.08%)
Oct 04, 2002 14.60 14.68 13.95 14.22 74,320 -0.35(-2.37%)
Oct 03, 2002 14.55 14.95 14.42 14.57 89,393 +0.01(+0.05%)
Oct 02, 2002 14.44 15.02 14.18 14.56 187,134 +0.09(+0.64%)
Oct 01, 2002 13.26 14.47 13.19 14.47 973,934 +1.17(+8.76%)
Sep 30, 2002 12.98 13.30 12.72 13.30 243,947 +0.27(+2.06%)
Sep 27, 2002 13.67 13.67 13.03 13.03 65,044 -0.65(-4.76%)
Sep 26, 2002 13.68 13.98 13.59 13.68 56,696 +0.00(+0.00%)
Sep 25, 2002 13.17 13.68 12.98 13.68 136,234 +0.65(+5.00%)
Sep 24, 2002 13.42 13.42 12.76 13.03 649,289 -0.46(-3.44%)
Sep 23, 2002 14.18 14.18 13.44 13.50 130,437 -0.69(-4.84%)
Sep 20, 2002 13.93 14.26 13.93 14.18 206,265 +0.25(+1.76%)
Sep 19, 2002 13.80 14.16 13.57 13.94 150,727 -0.02(-0.11%)
Sep 18, 2002 14.20 14.22 13.86 13.95 86,030 -0.29(-2.02%)
Sep 17, 2002 14.89 14.89 14.22 14.24 89,393 -0.67(-4.50%)
Sep 16, 2002 15.03 15.16 14.80 14.91 31,884 -0.18(-1.19%)
Sep 13, 2002 14.85 15.22 14.74 15.09 66,668 +0.14(+0.95%)
Sep 12, 2002 15.10 15.14 14.90 14.95 44,522 -0.27(-1.76%)
Sep 11, 2002 15.24 15.28 15.15 15.22 41,740 +0.02(+0.13%)
Sep 10, 2002 15.33 15.54 15.06 15.20 93,915 -0.14(-0.90%)
Sep 09, 2002 15.03 15.42 14.85 15.34 2,156,569 +0.27(+1.78%)
Sep 06, 2002 15.06 15.27 15.03 15.07 165,452 +0.04(+0.28%)
Sep 05, 2002 15.32 15.33 15.01 15.03 100,523 -0.29(-1.88%)
Sep 04, 2002 15.22 15.33 15.00 15.31 99,132 +0.19(+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.