Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 6.069 6.151 5.774 5.774 323,793 -0.37(-6.01%)
Jul 30, 2002 6.012 6.241 5.784 6.143 586,893 +0.24(+4.03%)
Jul 29, 2002 5.462 6.030 5.462 5.905 341,135 +0.41(+7.46%)
Jul 26, 2002 5.424 5.495 5.372 5.495 150,110 +0.03(+0.54%)
Jul 25, 2002 5.551 5.657 5.380 5.465 130,330 -0.10(-1.86%)
Jul 24, 2002 5.257 5.577 5.085 5.569 289,924 +0.27(+5.11%)
Jul 23, 2002 5.413 5.413 5.175 5.298 170,161 -0.14(-2.56%)
Jul 22, 2002 5.577 5.603 5.331 5.438 414,293 -0.18(-3.21%)
Jul 19, 2002 5.807 5.807 5.600 5.618 364,166 -0.43(-7.18%)
Jul 17, 2002 6.082 6.126 5.889 6.053 317,561 -0.47(-7.24%)
Jul 12, 2002 6.397 6.725 6.397 6.525 222,997 +0.11(+1.74%)
Jul 11, 2002 6.528 6.545 6.318 6.413 333,548 -0.15(-2.35%)
Jul 10, 2002 6.789 6.791 6.561 6.568 299,678 -0.22(-3.22%)
Jul 09, 2002 6.874 6.874 6.786 6.786 135,478 -0.09(-1.29%)
Jul 08, 2002 7.047 7.076 6.956 6.874 230,313 -0.17(-2.44%)
Jul 05, 2002 6.746 7.127 6.746 7.047 187,773 +0.31(+4.53%)
Jul 04, 2002 6.700 6.799 6.538 6.742 299,949 +0.00(+0.00%)
Jul 03, 2002 6.700 6.799 6.538 6.742 299,949 +0.02(+0.24%)
Jul 02, 2002 7.053 7.053 6.561 6.725 278,814 -0.32(-4.54%)
Jul 01, 2002 7.168 7.168 6.947 7.045 277,460 -0.12(-1.72%)
Jun 28, 2002 7.078 7.176 7.053 7.168 470,110 +0.10(+1.39%)
Jun 27, 2002 6.955 7.111 6.858 7.070 386,114 +0.15(+2.13%)
Jun 26, 2002 6.725 6.947 6.651 6.922 545,436 +0.11(+1.69%)
Jun 25, 2002 6.955 6.996 6.783 6.807 769,518 -0.43(-6.00%)
Jun 21, 2002 6.963 7.242 6.960 7.242 25,036,448 +0.31(+4.45%)
Jun 20, 2002 6.758 7.012 6.684 6.933 1,030,450 +0.23(+3.48%)
Jun 19, 2002 6.635 6.796 6.569 6.700 784,963 +0.10(+1.49%)
Jun 18, 2002 6.553 6.602 6.463 6.602 585,809 +0.21(+3.28%)
Jun 17, 2002 6.561 6.586 6.381 6.392 875,191 -0.16(-2.45%)
Jun 14, 2002 6.520 6.617 6.430 6.553 922,880 +0.02(+0.38%)
Jun 12, 2002 6.266 6.533 6.233 6.528 358,747 +0.25(+3.92%)
Jun 11, 2002 6.553 6.619 6.249 6.282 515,360 -0.22(-3.33%)
Jun 10, 2002 6.372 6.627 6.371 6.499 805,013 +0.13(+1.98%)
Jun 07, 2002 6.192 6.372 6.177 6.372 609,924 +0.22(+3.60%)
Jun 06, 2002 6.126 6.184 6.069 6.151 344,386 -0.04(-0.66%)
Jun 05, 2002 6.102 6.217 6.059 6.192 548,959 +0.27(+4.57%)
May 31, 2002 5.741 5.946 5.700 5.921 1,143,710 +0.15(+2.56%)
May 28, 2002 5.905 5.938 5.774 5.774 237,629 -0.14(-2.44%)
May 27, 2002 6.102 6.102 5.918 5.918 123,827 +0.00(+0.00%)
May 24, 2002 6.102 6.102 5.918 5.918 122,201 -0.18(-3.01%)
May 23, 2002 5.921 6.102 5.864 6.102 363,895 +0.22(+3.77%)
May 22, 2002 5.848 5.880 5.807 5.880 164,471 +0.06(+0.99%)
May 21, 2002 5.872 5.905 5.807 5.823 151,194 -0.01(-0.14%)
May 20, 2002 5.790 5.831 5.741 5.831 174,496 +0.04(+0.71%)
May 17, 2002 5.831 5.831 5.716 5.790 253,615 -0.03(-0.59%)
May 16, 2002 6.036 6.036 5.807 5.825 273,124 -0.22(-3.64%)
May 15, 2002 6.061 6.110 5.905 6.044 362,811 +0.02(+0.41%)
May 14, 2002 5.798 6.062 5.790 6.020 519,695 +0.21(+3.67%)
May 13, 2002 5.831 5.862 5.743 5.807 204,301 -0.10(-1.67%)
May 10, 2002 5.989 6.026 5.889 5.905 234,919 -0.08(-1.37%)
May 09, 2002 6.266 6.266 5.954 5.987 557,629 -0.26(-4.20%)
May 08, 2002 6.167 6.389 6.167 6.249 334,632 +0.05(+0.79%)
May 07, 2002 6.066 6.266 6.066 6.200 251,448 +0.13(+2.22%)
May 06, 2002 6.274 6.409 6.062 6.066 264,996 -0.18(-2.94%)
May 03, 2002 6.020 6.302 6.020 6.249 590,686 +0.23(+3.81%)
May 02, 2002 5.823 6.020 5.802 6.020 224,081 +0.16(+2.80%)
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.