Quanex Building Products Corp (NY: NX )

23.80 +0.30 (+1.28%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 13.42 13.90 13.32 13.84 489,402 +0.35(+2.56%)
May 28, 2002 13.80 13.88 13.49 13.49 101,683 -0.34(-2.44%)
May 27, 2002 14.26 14.26 13.83 13.83 52,986 +0.00(+0.00%)
May 24, 2002 14.26 14.26 13.83 13.83 52,291 -0.43(-3.01%)
May 23, 2002 13.84 14.26 13.70 14.26 155,713 +0.52(+3.77%)
May 22, 2002 13.67 13.74 13.57 13.74 70,378 +0.13(+0.99%)
May 21, 2002 13.72 13.80 13.57 13.61 64,697 -0.02(-0.14%)
May 20, 2002 13.53 13.63 13.42 13.63 74,668 +0.10(+0.71%)
May 17, 2002 13.63 13.63 13.36 13.53 108,524 -0.08(-0.59%)
May 16, 2002 14.11 14.11 13.57 13.61 116,872 -0.51(-3.64%)
May 15, 2002 14.16 14.28 13.80 14.13 155,249 +0.06(+0.41%)
May 14, 2002 13.55 14.17 13.53 14.07 222,381 +0.50(+3.67%)
May 13, 2002 13.63 13.70 13.42 13.57 87,422 -0.23(-1.67%)
May 10, 2002 14.00 14.08 13.76 13.80 100,523 -0.19(-1.37%)
May 09, 2002 14.64 14.64 13.91 13.99 238,613 -0.61(-4.20%)
May 08, 2002 14.41 14.93 14.41 14.60 143,191 +0.11(+0.79%)
May 07, 2002 14.18 14.64 14.18 14.49 107,596 +0.31(+2.22%)
May 06, 2002 14.66 14.98 14.17 14.18 113,393 -0.43(-2.94%)
May 03, 2002 14.07 14.73 14.07 14.60 252,759 +0.54(+3.81%)
May 02, 2002 13.61 14.07 13.56 14.07 95,886 +0.38(+2.80%)
May 01, 2002 13.80 13.82 13.53 13.68 86,958 -0.12(-0.83%)
Apr 30, 2002 13.85 14.00 13.72 13.80 196,178 -0.23(-1.64%)
Apr 29, 2002 14.32 14.32 13.95 14.03 43,827 -0.27(-1.88%)
Apr 26, 2002 14.38 14.46 14.18 14.30 30,493 -0.08(-0.56%)
Apr 25, 2002 14.23 14.41 14.07 14.38 39,189 +0.15(+1.02%)
Apr 24, 2002 14.51 14.55 14.23 14.23 60,059 -0.18(-1.28%)
Apr 23, 2002 14.16 14.52 14.10 14.42 231,889 +0.43(+3.04%)
Apr 22, 2002 14.09 14.16 13.92 13.99 46,377 -0.08(-0.55%)
Apr 19, 2002 14.22 14.22 14.01 14.07 51,711 -0.19(-1.34%)
Apr 18, 2002 14.53 14.57 14.11 14.26 463,778 -0.21(-1.43%)
Apr 17, 2002 14.66 14.70 14.41 14.47 107,364 -0.10(-0.68%)
Apr 16, 2002 14.26 14.59 13.95 14.57 208,120 +0.38(+2.70%)
Apr 15, 2002 14.01 14.18 13.94 14.18 63,421 +0.17(+1.23%)
Apr 12, 2002 13.88 14.03 13.74 14.01 75,943 +0.17(+1.25%)
Apr 11, 2002 13.78 13.99 13.74 13.84 67,595 +0.04(+0.28%)
Apr 10, 2002 13.77 13.81 13.68 13.80 111,654 +0.04(+0.28%)
Apr 09, 2002 13.74 13.87 13.65 13.76 76,755 +0.08(+0.59%)
Apr 08, 2002 13.42 13.68 13.30 13.68 85,567 +0.15(+1.10%)
Apr 05, 2002 13.72 13.84 13.49 13.53 36,406 -0.17(-1.26%)
Apr 04, 2002 13.76 13.80 13.70 13.70 47,189 +0.03(+0.20%)
Apr 03, 2002 13.70 13.97 13.53 13.68 70,494 -0.03(-0.20%)
Apr 02, 2002 13.63 13.79 13.61 13.70 34,783 -0.01(-0.06%)
Apr 01, 2002 13.60 13.79 13.34 13.71 64,233 +0.10(+0.76%)
Mar 29, 2002 13.86 13.88 13.34 13.61 79,306 +0.00(+0.00%)
Mar 28, 2002 13.86 13.88 13.34 13.61 79,306 -0.19(-1.39%)
Mar 27, 2002 13.68 13.87 13.63 13.80 123,480 +0.21(+1.55%)
Mar 26, 2002 13.01 13.80 13.01 13.59 160,003 +0.67(+5.19%)
Mar 25, 2002 13.01 13.02 12.80 12.92 76,175 -0.04(-0.30%)
Mar 22, 2002 13.34 13.56 12.96 12.96 58,088 -0.36(-2.73%)
Mar 21, 2002 13.21 13.34 13.17 13.32 32,464 +0.15(+1.17%)
Mar 20, 2002 13.40 13.44 13.13 13.17 35,942 -0.33(-2.42%)
Mar 19, 2002 13.19 13.49 13.19 13.49 43,363 +0.35(+2.62%)
Mar 18, 2002 12.80 13.17 12.80 13.15 71,421 +0.42(+3.31%)
Mar 15, 2002 12.65 12.94 12.63 12.73 59,595 -0.15(-1.19%)
Mar 14, 2002 12.73 13.03 12.65 12.88 43,827 -0.10(-0.74%)
Mar 13, 2002 13.42 13.43 12.98 12.98 31,536 -0.44(-3.28%)
Mar 12, 2002 13.42 13.78 13.31 13.42 194,786 -0.17(-1.24%)
Mar 11, 2002 13.28 13.60 12.99 13.59 112,698 +0.32(+2.43%)
Mar 08, 2002 13.40 13.51 13.00 13.26 142,959 +0.06(+0.44%)
Mar 07, 2002 13.30 13.40 13.09 13.21 241,048 -0.02(-0.15%)
Mar 06, 2002 12.65 13.32 12.57 13.22 391,544 +0.65(+5.15%)
Mar 05, 2002 12.15 12.71 12.07 12.58 232,932 +0.43(+3.50%)
Mar 04, 2002 12.25 12.59 12.15 12.15 325,688 -0.02(-0.16%)
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.