Quanex Building Products Corp (NY: NX )

22.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 14.36 14.89 14.32 14.89 132,000 +0.58(+4.04%)
Dec 30, 2002 14.36 14.37 14.22 14.31 94,500 -0.05(-0.34%)
Dec 27, 2002 14.50 14.51 14.34 14.36 53,400 -0.14(-0.98%)
Dec 26, 2002 14.51 14.55 14.47 14.50 41,100 +0.03(+0.21%)
Dec 24, 2002 14.56 14.56 14.44 14.47 10,600 -0.08(-0.58%)
Dec 23, 2002 14.67 14.69 14.40 14.56 105,100 -0.11(-0.73%)
Dec 20, 2002 14.69 14.77 14.58 14.66 121,900 -0.03(-0.18%)
Dec 19, 2002 14.64 14.77 14.64 14.69 83,600 -0.04(-0.30%)
Dec 18, 2002 15.00 15.11 14.70 14.73 170,600 -0.35(-2.33%)
Dec 17, 2002 15.11 15.21 15.00 15.08 117,900 +0.12(+0.77%)
Dec 16, 2002 14.49 14.97 14.49 14.97 76,800 +0.52(+3.63%)
Dec 13, 2002 14.67 14.71 14.44 14.44 85,600 -0.32(-2.14%)
Dec 12, 2002 14.44 14.92 14.40 14.76 110,500 +0.34(+2.34%)
Dec 11, 2002 14.49 14.58 14.31 14.42 79,500 -0.08(-0.52%)
Dec 10, 2002 14.38 14.52 14.32 14.50 192,800 +0.12(+0.80%)
Dec 09, 2002 14.49 14.53 14.27 14.38 135,900 -0.08(-0.58%)
Dec 06, 2002 14.36 14.58 14.04 14.47 103,200 +0.10(+0.71%)
Dec 05, 2002 14.22 14.56 14.20 14.36 240,500 +0.14(+1.00%)
Dec 04, 2002 14.20 14.25 14.09 14.22 86,600 +0.00(+0.00%)
Dec 03, 2002 13.96 14.46 13.81 14.22 154,400 +0.24(+1.68%)
Dec 02, 2002 13.73 14.00 13.62 13.99 283,400 +0.39(+2.84%)
Nov 29, 2002 13.49 13.69 13.42 13.60 63,600 +0.11(+0.82%)
Nov 27, 2002 13.29 13.49 13.29 13.49 274,100 +0.22(+1.67%)
Nov 26, 2002 13.47 13.62 13.22 13.27 154,300 -0.41(-3.02%)
Nov 25, 2002 13.59 13.83 13.59 13.68 125,600 +0.13(+0.98%)
Nov 22, 2002 13.80 14.00 13.53 13.55 161,400 -0.25(-1.84%)
Nov 21, 2002 14.02 14.20 13.80 13.80 325,200 -0.07(-0.48%)
Nov 20, 2002 13.72 14.40 13.60 13.87 177,700 +0.15(+1.10%)
Nov 19, 2002 13.96 14.12 13.71 13.72 83,100 -0.25(-1.81%)
Nov 18, 2002 14.42 14.42 13.91 13.97 75,200 -0.28(-1.93%)
Nov 15, 2002 13.79 14.43 13.78 14.24 85,500 +0.46(+3.32%)
Nov 14, 2002 13.83 13.96 13.78 13.79 138,300 -0.04(-0.26%)
Nov 13, 2002 14.16 14.19 13.82 13.82 199,200 -0.32(-2.23%)
Nov 12, 2002 14.64 14.73 13.80 14.14 189,600 -0.48(-3.25%)
Nov 11, 2002 14.33 14.73 14.31 14.61 86,500 +0.29(+2.05%)
Nov 08, 2002 14.84 15.19 14.27 14.32 137,500 -0.59(-3.96%)
Nov 07, 2002 15.11 15.11 14.49 14.91 125,300 -0.29(-1.90%)
Nov 06, 2002 15.18 15.36 14.90 15.20 215,800 -0.09(-0.58%)
Nov 05, 2002 15.78 15.84 14.79 15.29 428,300 -1.22(-7.40%)
Nov 04, 2002 16.24 16.69 16.18 16.51 58,500 +0.42(+2.62%)
Nov 01, 2002 15.72 16.09 15.69 16.09 106,100 +0.29(+1.86%)
Oct 31, 2002 16.07 16.09 15.79 15.80 86,200 -0.21(-1.31%)
Oct 30, 2002 16.04 16.10 15.87 16.00 48,300 +0.00(+0.03%)
Oct 29, 2002 16.11 16.16 15.82 16.00 48,600 -0.18(-1.10%)
Oct 28, 2002 16.82 16.82 16.12 16.18 55,200 -0.56(-3.35%)
Oct 25, 2002 16.31 16.74 16.24 16.74 47,100 +0.36(+2.20%)
Oct 24, 2002 17.13 17.13 16.29 16.38 100,100 -0.67(-3.91%)
Oct 23, 2002 17.13 17.20 16.76 17.04 50,300 -0.18(-1.03%)
Oct 22, 2002 16.83 17.48 16.82 17.22 116,900 +0.38(+2.27%)
Oct 21, 2002 16.82 16.96 16.62 16.84 410,000 +0.02(+0.11%)
Oct 18, 2002 16.70 16.88 16.62 16.82 52,000 +0.11(+0.66%)
Oct 17, 2002 16.47 16.89 16.47 16.71 97,200 +0.44(+2.73%)
Oct 16, 2002 16.69 16.88 16.24 16.27 102,600 -0.53(-3.17%)
Oct 15, 2002 16.31 16.80 16.19 16.80 75,700 +0.67(+4.13%)
Oct 14, 2002 15.67 16.13 15.49 16.13 46,700 +0.44(+2.83%)
Oct 11, 2002 15.58 16.02 15.51 15.69 130,400 +0.27(+1.73%)
Oct 10, 2002 15.89 16.14 15.42 15.42 101,400 -0.47(-2.94%)
Oct 09, 2002 16.29 16.35 15.67 15.89 120,900 -0.42(-2.56%)
Oct 08, 2002 16.28 16.44 15.83 16.31 93,900 -0.00(-0.03%)
Oct 07, 2002 16.49 16.58 16.24 16.31 73,800 -0.18(-1.08%)
Oct 04, 2002 16.93 17.02 16.17 16.49 64,100 -0.40(-2.37%)
Oct 03, 2002 16.87 17.34 16.72 16.89 77,100 +0.01(+0.05%)
Oct 02, 2002 16.75 17.41 16.44 16.88 161,400 +0.11(+0.64%)
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.