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 (%)
Jun 28, 2002 7.228 7.329 7.203 7.321 460,316 +0.10(+1.39%)
Jun 27, 2002 7.103 7.262 7.004 7.220 378,069 +0.15(+2.13%)
Jun 26, 2002 6.868 7.094 6.793 7.069 534,073 +0.12(+1.69%)
Jun 25, 2002 7.103 7.145 6.927 6.952 753,486 -0.44(-6.00%)
Jun 21, 2002 7.111 7.396 7.108 7.396 24,514,836 +0.31(+4.45%)
Jun 20, 2002 6.902 7.161 6.826 7.081 1,008,981 +0.24(+3.48%)
Jun 19, 2002 6.776 6.940 6.709 6.843 768,609 +0.10(+1.49%)
Jun 18, 2002 6.692 6.743 6.600 6.743 573,604 +0.21(+3.28%)
Jun 17, 2002 6.701 6.726 6.516 6.528 856,958 -0.16(-2.45%)
Jun 14, 2002 6.659 6.758 6.567 6.692 903,652 +0.03(+0.38%)
Jun 12, 2002 6.399 6.672 6.366 6.667 351,273 +0.25(+3.92%)
Jun 11, 2002 6.692 6.759 6.382 6.416 504,623 -0.22(-3.33%)
Jun 10, 2002 6.508 6.768 6.506 6.637 788,242 +0.13(+1.98%)
Jun 07, 2002 6.324 6.508 6.309 6.508 597,217 +0.23(+3.60%)
Jun 06, 2002 6.257 6.315 6.198 6.282 337,211 -0.04(-0.66%)
Jun 05, 2002 6.232 6.349 6.188 6.324 537,522 +0.28(+4.57%)
May 31, 2002 5.863 6.073 5.821 6.047 1,119,882 +0.15(+2.56%)
May 28, 2002 6.031 6.064 5.897 5.897 232,678 -0.15(-2.44%)
May 27, 2002 6.232 6.232 6.044 6.044 121,247 +0.00(+0.00%)
May 24, 2002 6.232 6.232 6.044 6.044 119,655 -0.19(-3.01%)
May 23, 2002 6.047 6.232 5.989 6.232 356,314 +0.23(+3.77%)
May 22, 2002 5.972 6.005 5.930 6.005 161,044 +0.06(+0.99%)
May 21, 2002 5.997 6.031 5.930 5.947 148,044 -0.01(-0.14%)
May 20, 2002 5.913 5.955 5.863 5.955 170,860 +0.04(+0.71%)
May 17, 2002 5.955 5.955 5.838 5.913 248,332 -0.04(-0.59%)
May 16, 2002 6.165 6.165 5.930 5.949 267,434 -0.22(-3.64%)
May 15, 2002 6.190 6.240 6.031 6.173 355,252 +0.03(+0.41%)
May 14, 2002 5.922 6.191 5.913 6.148 508,868 +0.22(+3.67%)
May 13, 2002 5.955 5.987 5.865 5.930 200,045 -0.10(-1.67%)
May 10, 2002 6.116 6.155 6.014 6.031 230,025 -0.08(-1.37%)
May 09, 2002 6.399 6.399 6.081 6.114 546,012 -0.27(-4.20%)
May 08, 2002 6.299 6.525 6.299 6.382 327,660 +0.05(+0.79%)
May 07, 2002 6.195 6.399 6.195 6.332 246,209 +0.14(+2.22%)
May 06, 2002 6.408 6.545 6.191 6.195 259,475 -0.19(-2.94%)
May 03, 2002 6.148 6.436 6.148 6.382 578,380 +0.23(+3.81%)
May 02, 2002 5.947 6.148 5.925 6.148 219,413 +0.17(+2.80%)
May 01, 2002 6.031 6.039 5.913 5.980 198,984 -0.05(-0.83%)
Apr 30, 2002 6.051 6.116 5.997 6.031 448,908 -0.10(-1.64%)
Apr 29, 2002 6.257 6.257 6.098 6.131 100,287 -0.12(-1.88%)
Apr 26, 2002 6.284 6.319 6.198 6.248 69,777 -0.04(-0.56%)
Apr 25, 2002 6.220 6.299 6.148 6.284 89,675 +0.06(+1.02%)
Apr 24, 2002 6.341 6.361 6.220 6.220 137,431 -0.08(-1.28%)
Apr 23, 2002 6.190 6.346 6.163 6.300 530,624 +0.19(+3.04%)
Apr 22, 2002 6.156 6.190 6.083 6.114 106,124 -0.03(-0.55%)
Apr 19, 2002 6.215 6.215 6.123 6.148 118,329 -0.08(-1.34%)
Apr 18, 2002 6.349 6.366 6.166 6.232 1,061,248 -0.09(-1.43%)
Apr 17, 2002 6.408 6.424 6.299 6.322 245,678 -0.04(-0.68%)
Apr 16, 2002 6.232 6.374 6.098 6.366 476,235 +0.17(+2.70%)
Apr 15, 2002 6.121 6.198 6.093 6.198 145,125 +0.08(+1.23%)
Apr 12, 2002 6.064 6.131 6.005 6.123 173,779 +0.08(+1.25%)
Apr 11, 2002 6.022 6.114 6.005 6.047 154,676 +0.02(+0.28%)
Apr 10, 2002 6.016 6.037 5.979 6.031 255,495 +0.02(+0.28%)
Apr 09, 2002 6.005 6.061 5.964 6.014 175,636 +0.04(+0.59%)
Apr 08, 2002 5.863 5.980 5.813 5.979 195,800 +0.07(+1.10%)
Apr 05, 2002 5.997 6.047 5.897 5.913 83,307 -0.08(-1.26%)
Apr 04, 2002 6.014 6.031 5.989 5.989 107,982 +0.01(+0.20%)
Apr 03, 2002 5.989 6.106 5.913 5.977 161,309 -0.01(-0.20%)
Apr 02, 2002 5.955 6.026 5.947 5.989 79,593 -0.00(-0.06%)
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.