Quanex Building Products Corp (NY: NX )

24.33 +0.11 (+0.45%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 14.18 14.37 13.49 13.49 138,553 -0.86(-6.01%)
Jul 30, 2002 14.05 14.59 13.52 14.36 251,135 +0.56(+4.03%)
Jul 29, 2002 12.76 14.09 12.76 13.80 145,974 +0.96(+7.46%)
Jul 26, 2002 12.68 12.84 12.55 12.84 64,233 +0.07(+0.54%)
Jul 25, 2002 12.97 13.22 12.57 12.77 55,769 -0.24(-1.86%)
Jul 24, 2002 12.29 13.03 11.88 13.01 124,060 +0.63(+5.11%)
Jul 23, 2002 12.65 12.65 12.09 12.38 72,813 -0.33(-2.56%)
Jul 22, 2002 13.03 13.09 12.46 12.71 177,279 -0.42(-3.21%)
Jul 19, 2002 13.57 13.57 13.09 13.13 155,829 -1.02(-7.18%)
Jul 17, 2002 14.21 14.32 13.76 14.14 135,887 -1.10(-7.24%)
Jul 12, 2002 14.95 15.72 14.95 15.25 95,422 +0.26(+1.74%)
Jul 11, 2002 15.26 15.29 14.77 14.99 142,727 -0.36(-2.35%)
Jul 10, 2002 15.87 15.87 15.33 15.35 128,234 -0.51(-3.22%)
Jul 09, 2002 16.07 16.07 15.86 15.86 57,972 -0.21(-1.29%)
Jul 08, 2002 16.47 16.54 16.26 16.07 98,552 -0.40(-2.44%)
Jul 05, 2002 15.77 16.66 15.77 16.47 80,349 +0.71(+4.52%)
Jul 04, 2002 15.66 15.89 15.28 15.75 128,350 +0.00(+0.00%)
Jul 03, 2002 15.66 15.89 15.28 15.75 128,350 +0.04(+0.24%)
Jul 02, 2002 16.48 16.48 15.33 15.72 119,306 -0.75(-4.54%)
Jul 01, 2002 16.75 16.75 16.23 16.46 118,727 -0.29(-1.72%)
Jun 28, 2002 16.54 16.77 16.48 16.75 201,163 +0.23(+1.39%)
Jun 27, 2002 16.25 16.62 16.03 16.52 165,221 +0.34(+2.13%)
Jun 26, 2002 15.72 16.23 15.54 16.18 233,396 +0.27(+1.69%)
Jun 25, 2002 16.25 16.35 15.85 15.91 329,282 -1.02(-6.00%)
Jun 21, 2002 16.27 16.92 16.26 16.92 10,713,280 +0.72(+4.45%)
Jun 20, 2002 15.79 16.39 15.62 16.20 440,937 +0.54(+3.48%)
Jun 19, 2002 15.51 15.88 15.35 15.66 335,891 +0.23(+1.49%)
Jun 18, 2002 15.31 15.43 15.10 15.43 250,672 +0.49(+3.28%)
Jun 17, 2002 15.33 15.39 14.91 14.94 374,501 -0.38(-2.45%)
Jun 14, 2002 15.24 15.46 15.03 15.31 394,907 +0.06(+0.38%)
Jun 12, 2002 14.64 15.27 14.57 15.26 153,510 +0.57(+3.92%)
Jun 11, 2002 15.31 15.47 14.60 14.68 220,526 -0.51(-3.33%)
Jun 10, 2002 14.89 15.49 14.89 15.19 344,471 +0.30(+1.98%)
Jun 07, 2002 14.47 14.89 14.44 14.89 260,991 +0.52(+3.60%)
Jun 06, 2002 14.32 14.45 14.18 14.37 147,365 -0.10(-0.66%)
Jun 05, 2002 14.26 14.53 14.16 14.47 234,903 +0.63(+4.57%)
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%)
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.