Quanex Building Products Corp (NY: NX )

24.23 USD +0.28 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 16.05 16.23 15.91 16.00 169,200 -0.27(-1.64%)
Apr 29, 2002 16.60 16.60 16.18 16.27 37,800 -0.31(-1.88%)
Apr 26, 2002 16.67 16.76 16.44 16.58 26,300 -0.09(-0.56%)
Apr 25, 2002 16.50 16.71 16.31 16.67 33,800 +0.17(+1.02%)
Apr 24, 2002 16.82 16.88 16.50 16.50 51,800 -0.21(-1.28%)
Apr 23, 2002 16.42 16.84 16.35 16.72 200,000 +0.49(+3.04%)
Apr 22, 2002 16.33 16.42 16.14 16.22 40,000 -0.09(-0.55%)
Apr 19, 2002 16.49 16.49 16.24 16.31 44,600 -0.22(-1.34%)
Apr 18, 2002 16.84 16.89 16.36 16.53 400,000 -0.24(-1.43%)
Apr 17, 2002 17.00 17.04 16.71 16.77 92,600 -0.12(-0.68%)
Apr 16, 2002 16.53 16.91 16.18 16.89 179,500 +0.44(+2.70%)
Apr 15, 2002 16.24 16.44 16.16 16.44 54,700 +0.20(+1.23%)
Apr 12, 2002 16.09 16.27 15.93 16.24 65,500 +0.20(+1.25%)
Apr 11, 2002 15.98 16.22 15.93 16.04 58,300 +0.04(+0.28%)
Apr 10, 2002 15.96 16.02 15.86 16.00 96,300 +0.04(+0.28%)
Apr 09, 2002 15.93 16.08 15.82 15.96 66,200 +0.09(+0.59%)
Apr 08, 2002 15.56 15.87 15.42 15.86 73,800 +0.17(+1.10%)
Apr 05, 2002 15.91 16.04 15.64 15.69 31,400 -0.20(-1.26%)
Apr 04, 2002 15.96 16.00 15.89 15.89 40,700 +0.03(+0.20%)
Apr 03, 2002 15.89 16.20 15.69 15.86 60,800 -0.03(-0.20%)
Apr 02, 2002 15.80 15.99 15.78 15.89 30,000 -0.01(-0.06%)
Apr 01, 2002 15.77 15.99 15.47 15.90 55,400 +0.12(+0.76%)
Mar 29, 2002 16.07 16.10 15.47 15.78 68,400 +0.00(+0.00%)
Mar 28, 2002 16.07 16.10 15.47 15.78 68,400 -0.22(-1.39%)
Mar 27, 2002 15.87 16.08 15.80 16.00 106,500 +0.24(+1.55%)
Mar 26, 2002 15.09 16.00 15.09 15.76 138,000 +0.78(+5.19%)
Mar 25, 2002 15.09 15.09 14.84 14.98 65,700 -0.04(-0.30%)
Mar 22, 2002 15.47 15.72 15.02 15.02 50,100 -0.42(-2.73%)
Mar 21, 2002 15.31 15.47 15.28 15.44 28,000 +0.18(+1.16%)
Mar 20, 2002 15.53 15.58 15.22 15.27 31,000 -0.38(-2.41%)
Mar 19, 2002 15.29 15.64 15.29 15.64 37,400 +0.40(+2.62%)
Mar 18, 2002 14.84 15.27 14.84 15.24 61,600 +0.49(+3.31%)
Mar 15, 2002 14.67 15.00 14.64 14.76 51,400 -0.18(-1.19%)
Mar 14, 2002 14.76 15.11 14.67 14.93 37,800 -0.11(-0.74%)
Mar 13, 2002 15.56 15.57 15.04 15.04 27,200 -0.51(-3.29%)
Mar 12, 2002 15.56 15.98 15.43 15.56 168,000 -0.20(-1.24%)
Mar 11, 2002 15.40 15.77 15.07 15.75 97,200 +0.37(+2.43%)
Mar 08, 2002 15.53 15.67 15.07 15.38 123,300 +0.07(+0.44%)
Mar 07, 2002 15.42 15.54 15.18 15.31 207,900 -0.02(-0.14%)
Mar 06, 2002 14.66 15.44 14.58 15.33 337,700 +0.75(+5.15%)
Mar 05, 2002 14.09 14.73 14.00 14.58 200,900 +0.49(+3.50%)
Mar 04, 2002 14.20 14.60 14.09 14.09 280,900 -0.02(-0.16%)
Mar 01, 2002 13.28 14.26 13.28 14.11 178,500 +0.87(+6.54%)
Feb 28, 2002 13.11 13.24 13.09 13.24 126,700 +0.16(+1.19%)
Feb 27, 2002 13.00 13.13 13.00 13.09 20,000 +0.10(+0.75%)
Feb 26, 2002 13.00 13.02 12.97 12.99 25,100 -0.01(-0.07%)
Feb 25, 2002 12.89 13.04 12.88 13.00 146,100 +0.11(+0.86%)
Feb 22, 2002 12.88 12.89 12.83 12.89 60,300 +0.01(+0.07%)
Feb 21, 2002 12.89 12.89 12.81 12.88 73,200 -0.01(-0.07%)
Feb 20, 2002 12.86 12.89 12.82 12.89 23,800 +0.03(+0.24%)
Feb 19, 2002 12.88 12.89 12.82 12.86 21,000 -0.03(-0.21%)
Feb 18, 2002 12.98 13.00 12.84 12.88 38,100 +0.00(+0.00%)
Feb 15, 2002 12.98 13.00 12.84 12.88 38,100 -0.01(-0.07%)
Feb 14, 2002 13.00 13.02 12.89 12.89 50,800 -0.08(-0.58%)
Feb 13, 2002 12.87 12.97 12.80 12.97 114,400 +0.15(+1.14%)
Feb 12, 2002 12.72 12.87 12.72 12.82 54,000 +0.10(+0.77%)
Feb 11, 2002 12.88 12.89 12.72 12.72 56,400 -0.16(-1.21%)
Feb 08, 2002 12.73 12.89 12.73 12.88 27,900 +0.15(+1.15%)
Feb 07, 2002 12.89 12.96 12.73 12.73 26,900 -0.16(-1.21%)
Feb 06, 2002 12.88 12.98 12.82 12.89 17,000 -0.04(-0.31%)
Feb 05, 2002 12.88 13.00 12.88 12.93 25,200 +0.04(+0.34%)
Feb 04, 2002 12.93 13.08 12.88 12.88 32,000 -0.05(-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.