Quanex Building Products Corp (NY: NX )

38.43 -0.36 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 6.431 6.792 6.431 6.792 372,906 +0.40(+6.30%)
Aug 29, 2002 6.506 6.699 6.389 6.389 283,058 -0.12(-1.80%)
Aug 28, 2002 6.649 6.649 6.473 6.506 234,292 -0.14(-2.14%)
Aug 27, 2002 6.691 6.745 6.570 6.649 306,382 +0.03(+0.46%)
Aug 26, 2002 6.490 6.698 6.486 6.619 204,873 +0.14(+2.17%)
Aug 23, 2002 6.523 6.699 6.476 6.478 292,335 -0.05(-0.82%)
Aug 22, 2002 6.543 6.582 6.451 6.532 136,493 -0.01(-0.18%)
Aug 21, 2002 6.339 6.548 6.339 6.543 195,331 +0.29(+4.61%)
Aug 20, 2002 6.238 6.364 6.163 6.255 141,794 +0.08(+1.36%)
Aug 16, 2002 6.188 6.221 6.134 6.171 75,005 -0.02(-0.27%)
Aug 15, 2002 6.096 6.230 6.054 6.188 108,664 +0.09(+1.51%)
Aug 14, 2002 6.126 6.127 5.819 6.096 258,145 -0.04(-0.57%)
Aug 13, 2002 6.096 6.309 6.092 6.131 185,525 +0.03(+0.49%)
Aug 12, 2002 6.223 6.238 6.032 6.101 137,023 +0.21(+3.50%)
Aug 07, 2002 6.020 6.054 5.792 5.894 153,456 -0.09(-1.57%)
Aug 06, 2002 5.757 6.029 5.757 5.988 268,481 +0.24(+4.11%)
Aug 05, 2002 5.987 6.020 5.752 5.752 316,188 -0.24(-4.06%)
Aug 02, 2002 6.070 6.087 5.965 5.995 226,341 -0.07(-1.16%)
Aug 01, 2002 5.903 6.156 5.903 6.065 333,945 +0.16(+2.75%)
Jul 31, 2002 6.205 6.288 5.903 5.903 316,718 -0.38(-6.01%)
Jul 30, 2002 6.146 6.381 5.913 6.280 574,068 +0.24(+4.03%)
Jul 29, 2002 5.584 6.164 5.584 6.037 333,680 +0.42(+7.46%)
Jul 26, 2002 5.546 5.618 5.492 5.618 146,830 +0.03(+0.54%)
Jul 25, 2002 5.675 5.784 5.500 5.588 127,482 -0.11(-1.86%)
Jul 24, 2002 5.375 5.702 5.198 5.693 283,588 +0.28(+5.11%)
Jul 23, 2002 5.534 5.534 5.291 5.416 166,442 -0.14(-2.56%)
Jul 22, 2002 5.702 5.728 5.450 5.559 405,240 -0.18(-3.21%)
Jul 19, 2002 5.936 5.936 5.725 5.743 356,208 -0.44(-7.18%)
Jul 17, 2002 6.218 6.263 6.020 6.188 310,622 -0.48(-7.24%)
Jul 12, 2002 6.540 6.875 6.540 6.671 218,124 +0.11(+1.74%)
Jul 11, 2002 6.674 6.691 6.459 6.557 326,259 -0.16(-2.35%)
Jul 10, 2002 6.941 6.942 6.708 6.714 293,130 -0.22(-3.22%)
Jul 09, 2002 7.028 7.028 6.937 6.937 132,518 -0.09(-1.29%)
Jul 08, 2002 7.204 7.234 7.112 7.028 225,280 -0.18(-2.44%)
Jul 05, 2002 6.897 7.286 6.897 7.204 183,670 +0.31(+4.53%)
Jul 04, 2002 6.850 6.951 6.684 6.892 293,395 +0.00(+0.00%)
Jul 03, 2002 6.850 6.951 6.684 6.892 293,395 +0.02(+0.24%)
Jul 02, 2002 7.211 7.211 6.708 6.875 272,722 -0.33(-4.54%)
Jul 01, 2002 7.328 7.328 7.102 7.202 271,397 -0.13(-1.72%)
Jun 28, 2002 7.236 7.337 7.211 7.328 459,838 +0.10(+1.39%)
Jun 27, 2002 7.110 7.269 7.011 7.228 377,676 +0.15(+2.13%)
Jun 26, 2002 6.875 7.102 6.800 7.077 533,518 +0.12(+1.69%)
Jun 25, 2002 7.110 7.152 6.934 6.959 752,703 -0.44(-6.00%)
Jun 21, 2002 7.119 7.404 7.115 7.404 24,489,360 +0.32(+4.45%)
Jun 20, 2002 6.909 7.169 6.833 7.088 1,007,933 +0.24(+3.48%)
Jun 19, 2002 6.783 6.947 6.716 6.850 767,810 +0.10(+1.49%)
Jun 18, 2002 6.699 6.750 6.607 6.750 573,008 +0.21(+3.28%)
Jun 17, 2002 6.708 6.733 6.523 6.535 856,067 -0.16(-2.45%)
Jun 14, 2002 6.666 6.765 6.574 6.699 902,713 +0.03(+0.38%)
Jun 12, 2002 6.406 6.679 6.372 6.674 350,908 +0.25(+3.92%)
Jun 11, 2002 6.699 6.766 6.389 6.423 504,099 -0.22(-3.33%)
Jun 10, 2002 6.515 6.775 6.513 6.644 787,423 +0.13(+1.98%)
Jun 07, 2002 6.330 6.515 6.315 6.515 596,596 +0.23(+3.60%)
Jun 06, 2002 6.263 6.322 6.205 6.288 336,861 -0.04(-0.66%)
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.