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 (%)
Apr 30, 2002 6.057 6.122 6.003 6.037 448,441 -0.10(-1.64%)
Apr 29, 2002 6.263 6.263 6.104 6.138 100,183 -0.12(-1.88%)
Apr 26, 2002 6.290 6.325 6.205 6.255 69,704 -0.04(-0.56%)
Apr 25, 2002 6.226 6.305 6.154 6.290 89,582 +0.06(+1.02%)
Apr 24, 2002 6.347 6.367 6.226 6.226 137,288 -0.08(-1.28%)
Apr 23, 2002 6.196 6.352 6.169 6.307 530,072 +0.19(+3.04%)
Apr 22, 2002 6.163 6.196 6.089 6.121 106,014 -0.03(-0.54%)
Apr 19, 2002 6.221 6.221 6.129 6.154 118,206 -0.08(-1.34%)
Apr 18, 2002 6.356 6.372 6.173 6.238 1,060,145 -0.09(-1.43%)
Apr 17, 2002 6.414 6.431 6.305 6.329 245,423 -0.04(-0.68%)
Apr 16, 2002 6.238 6.381 6.104 6.372 475,740 +0.17(+2.70%)
Apr 15, 2002 6.127 6.205 6.099 6.205 144,974 +0.08(+1.23%)
Apr 12, 2002 6.070 6.138 6.012 6.129 173,598 +0.08(+1.25%)
Apr 11, 2002 6.029 6.121 6.012 6.054 154,516 +0.02(+0.28%)
Apr 10, 2002 6.022 6.044 5.985 6.037 255,230 +0.02(+0.28%)
Apr 09, 2002 6.012 6.067 5.970 6.020 175,454 +0.04(+0.59%)
Apr 08, 2002 5.869 5.987 5.819 5.985 195,596 +0.07(+1.10%)
Apr 05, 2002 6.003 6.054 5.903 5.920 83,221 -0.08(-1.26%)
Apr 04, 2002 6.020 6.037 5.995 5.995 107,869 +0.01(+0.20%)
Apr 03, 2002 5.995 6.112 5.920 5.983 161,142 -0.01(-0.20%)
Apr 02, 2002 5.961 6.032 5.953 5.995 79,510 -0.00(-0.06%)
Apr 01, 2002 5.951 6.034 5.836 5.998 146,830 +0.05(+0.76%)
Mar 29, 2002 6.062 6.074 5.836 5.953 181,284 +0.00(+0.00%)
Mar 28, 2002 6.062 6.074 5.836 5.953 181,284 -0.08(-1.39%)
Mar 27, 2002 5.987 6.067 5.961 6.037 282,263 +0.09(+1.55%)
Mar 26, 2002 5.693 6.037 5.693 5.945 365,750 +0.29(+5.19%)
Mar 25, 2002 5.693 5.695 5.601 5.651 174,128 -0.02(-0.30%)
Mar 22, 2002 5.836 5.931 5.668 5.668 132,783 -0.16(-2.73%)
Mar 21, 2002 5.777 5.836 5.764 5.827 74,210 +0.07(+1.16%)
Mar 20, 2002 5.861 5.878 5.743 5.760 82,161 -0.14(-2.41%)
Mar 19, 2002 5.769 5.903 5.769 5.903 99,123 +0.15(+2.62%)
Mar 18, 2002 5.601 5.760 5.601 5.752 163,262 +0.18(+3.31%)
Mar 15, 2002 5.534 5.660 5.525 5.567 136,228 -0.07(-1.19%)
Mar 14, 2002 5.567 5.702 5.534 5.634 100,183 -0.04(-0.74%)
Mar 13, 2002 5.869 5.876 5.676 5.676 72,089 -0.19(-3.28%)
Mar 12, 2002 5.869 6.029 5.821 5.869 445,261 -0.07(-1.24%)
Mar 11, 2002 5.811 5.950 5.685 5.943 257,615 +0.14(+2.43%)
Mar 08, 2002 5.861 5.911 5.686 5.802 326,789 +0.03(+0.44%)
Mar 07, 2002 5.819 5.863 5.727 5.777 551,010 -0.01(-0.14%)
Mar 06, 2002 5.532 5.826 5.500 5.785 895,027 +0.28(+5.15%)
Mar 05, 2002 5.316 5.559 5.282 5.502 532,458 +0.19(+3.50%)
Mar 04, 2002 5.358 5.509 5.316 5.316 744,487 -0.01(-0.16%)
Mar 01, 2002 5.009 5.380 5.009 5.324 473,089 +0.33(+6.54%)
Feb 28, 2002 4.947 4.997 4.939 4.997 335,801 +0.06(+1.19%)
Feb 27, 2002 4.905 4.954 4.903 4.939 53,007 +0.04(+0.75%)
Feb 26, 2002 4.905 4.913 4.893 4.902 66,524 -0.00(-0.07%)
Feb 25, 2002 4.863 4.922 4.860 4.905 387,218 +0.04(+0.86%)
Feb 22, 2002 4.860 4.863 4.840 4.863 159,816 +0.00(+0.07%)
Feb 21, 2002 4.863 4.863 4.835 4.860 194,006 -0.00(-0.07%)
Feb 20, 2002 4.851 4.863 4.838 4.863 63,078 +0.01(+0.24%)
Feb 19, 2002 4.861 4.863 4.838 4.851 55,657 -0.01(-0.21%)
Feb 18, 2002 4.897 4.905 4.846 4.861 100,978 +0.00(+0.00%)
Feb 15, 2002 4.897 4.905 4.846 4.861 100,978 -0.00(-0.07%)
Feb 14, 2002 4.905 4.913 4.863 4.865 134,638 -0.03(-0.58%)
Feb 13, 2002 4.855 4.893 4.830 4.893 303,201 +0.06(+1.14%)
Feb 12, 2002 4.801 4.855 4.801 4.838 143,119 +0.04(+0.77%)
Feb 11, 2002 4.860 4.863 4.801 4.801 149,480 -0.06(-1.21%)
Feb 08, 2002 4.804 4.863 4.804 4.860 73,945 +0.06(+1.15%)
Feb 07, 2002 4.863 4.888 4.804 4.804 71,294 -0.06(-1.21%)
Feb 06, 2002 4.860 4.897 4.836 4.863 45,056 -0.02(-0.31%)
Feb 05, 2002 4.861 4.905 4.861 4.878 66,789 +0.02(+0.34%)
Feb 04, 2002 4.880 4.937 4.861 4.861 84,811 -0.02(-0.38%)
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.