Quanex Building Products Corp (NY: NX )

19.73 -0.00 (-0.03%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2002 17.89 17.89 17.38 17.53 86,900 -0.47(-2.59%)
Aug 30, 2002 17.04 18.00 17.04 18.00 140,700 +1.07(+6.30%)
Aug 29, 2002 17.24 17.76 16.93 16.93 106,800 -0.31(-1.80%)
Aug 28, 2002 17.62 17.62 17.16 17.24 88,400 -0.38(-2.14%)
Aug 27, 2002 17.73 17.88 17.41 17.62 115,600 +0.08(+0.46%)
Aug 26, 2002 17.20 17.75 17.19 17.54 77,300 +0.37(+2.17%)
Aug 23, 2002 17.29 17.76 17.16 17.17 110,300 -0.14(-0.82%)
Aug 22, 2002 17.34 17.44 17.10 17.31 51,500 -0.03(-0.18%)
Aug 21, 2002 16.80 17.36 16.80 17.34 73,700 +0.76(+4.61%)
Aug 20, 2002 16.53 16.87 16.33 16.58 53,500 +0.22(+1.36%)
Aug 16, 2002 16.40 16.49 16.26 16.36 28,300 -0.04(-0.27%)
Aug 15, 2002 16.16 16.51 16.04 16.40 41,000 +0.24(+1.51%)
Aug 14, 2002 16.24 16.24 15.42 16.16 97,400 -0.09(-0.57%)
Aug 13, 2002 16.16 16.72 16.15 16.25 70,000 +0.08(+0.49%)
Aug 12, 2002 16.49 16.53 15.99 16.17 51,700 +0.55(+3.50%)
Aug 07, 2002 15.96 16.04 15.35 15.62 57,900 -0.25(-1.57%)
Aug 06, 2002 15.26 15.98 15.26 15.87 101,300 +0.63(+4.11%)
Aug 05, 2002 15.87 15.96 15.24 15.24 119,300 -0.64(-4.06%)
Aug 02, 2002 16.09 16.13 15.81 15.89 85,400 -0.19(-1.16%)
Aug 01, 2002 15.64 16.32 15.64 16.08 126,000 +0.43(+2.75%)
Jul 31, 2002 16.44 16.67 15.64 15.64 119,500 -1.00(-6.01%)
Jul 30, 2002 16.29 16.91 15.67 16.64 216,600 +0.64(+4.03%)
Jul 29, 2002 14.80 16.34 14.80 16.00 125,900 +1.11(+7.46%)
Jul 26, 2002 14.70 14.89 14.56 14.89 55,400 +0.08(+0.54%)
Jul 25, 2002 15.04 15.33 14.58 14.81 48,100 -0.28(-1.86%)
Jul 24, 2002 14.24 15.11 13.78 15.09 107,000 +0.73(+5.11%)
Jul 23, 2002 14.67 14.67 14.02 14.36 62,800 -0.38(-2.56%)
Jul 22, 2002 15.11 15.18 14.44 14.73 152,900 -0.49(-3.21%)
Jul 19, 2002 15.73 15.73 15.17 15.22 134,400 -1.18(-7.18%)
Jul 17, 2002 16.48 16.60 15.96 16.40 117,200 -1.28(-7.24%)
Jul 12, 2002 17.33 18.22 17.33 17.68 82,300 +0.30(+1.74%)
Jul 11, 2002 17.69 17.73 17.12 17.38 123,100 -0.42(-2.35%)
Jul 10, 2002 18.40 18.40 17.78 17.80 110,600 -0.59(-3.22%)
Jul 09, 2002 18.63 18.63 18.39 18.39 50,000 -0.24(-1.29%)
Jul 08, 2002 19.09 19.17 18.85 18.63 85,000 -0.47(-2.44%)
Jul 05, 2002 18.28 19.31 18.28 19.09 69,300 +0.83(+4.53%)
Jul 04, 2002 18.16 18.42 17.72 18.27 110,700 +0.00(+0.00%)
Jul 03, 2002 18.16 18.42 17.72 18.27 110,700 +0.04(+0.24%)
Jul 02, 2002 19.11 19.11 17.78 18.22 102,900 -0.87(-4.54%)
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.