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 (%)
Dec 31, 2002 5.416 5.618 5.401 5.618 349,848 +0.22(+4.04%)
Dec 30, 2002 5.416 5.423 5.366 5.400 250,459 -0.02(-0.34%)
Dec 27, 2002 5.472 5.473 5.411 5.418 141,529 -0.05(-0.98%)
Dec 26, 2002 5.475 5.490 5.458 5.472 108,929 +0.01(+0.22%)
Dec 24, 2002 5.492 5.492 5.450 5.460 28,093 -0.03(-0.58%)
Dec 23, 2002 5.534 5.542 5.433 5.492 278,553 -0.04(-0.73%)
Dec 20, 2002 5.542 5.574 5.500 5.532 323,079 -0.01(-0.18%)
Dec 19, 2002 5.525 5.574 5.524 5.542 221,570 -0.02(-0.30%)
Dec 18, 2002 5.661 5.702 5.547 5.559 452,152 -0.13(-2.33%)
Dec 17, 2002 5.702 5.738 5.660 5.691 312,477 +0.04(+0.77%)
Dec 16, 2002 5.467 5.648 5.467 5.648 203,547 +0.20(+3.63%)
Dec 13, 2002 5.534 5.549 5.448 5.450 226,871 -0.12(-2.14%)
Dec 12, 2002 5.450 5.631 5.433 5.569 292,865 +0.13(+2.34%)
Dec 11, 2002 5.467 5.500 5.400 5.442 210,703 -0.03(-0.52%)
Dec 10, 2002 5.425 5.477 5.401 5.470 510,990 +0.04(+0.80%)
Dec 09, 2002 5.467 5.482 5.383 5.426 360,184 -0.03(-0.58%)
Dec 06, 2002 5.418 5.500 5.297 5.458 273,517 +0.04(+0.71%)
Dec 05, 2002 5.366 5.492 5.356 5.420 637,412 +0.05(+1.00%)
Dec 04, 2002 5.358 5.378 5.316 5.366 229,521 +0.00(+0.00%)
Dec 03, 2002 5.269 5.457 5.212 5.366 409,216 +0.09(+1.68%)
Dec 02, 2002 5.182 5.281 5.140 5.277 751,113 +0.15(+2.84%)
Nov 29, 2002 5.089 5.165 5.064 5.131 168,563 +0.04(+0.82%)
Nov 27, 2002 5.014 5.091 5.014 5.089 726,464 +0.08(+1.67%)
Nov 26, 2002 5.081 5.140 4.989 5.006 408,951 -0.16(-3.02%)
Nov 25, 2002 5.128 5.219 5.128 5.162 332,885 +0.05(+0.98%)
Nov 22, 2002 5.207 5.282 5.106 5.111 427,768 -0.10(-1.84%)
Nov 21, 2002 5.291 5.358 5.207 5.207 861,898 -0.03(-0.48%)
Nov 20, 2002 5.177 5.433 5.130 5.232 470,969 +0.06(+1.10%)
Nov 19, 2002 5.266 5.326 5.172 5.175 220,245 -0.10(-1.81%)
Nov 18, 2002 5.442 5.442 5.249 5.271 199,307 -0.10(-1.93%)
Nov 15, 2002 5.203 5.443 5.200 5.375 226,606 +0.17(+3.32%)
Nov 14, 2002 5.219 5.266 5.200 5.202 366,545 -0.01(-0.26%)
Nov 13, 2002 5.341 5.353 5.215 5.215 527,952 -0.12(-2.23%)
Nov 12, 2002 5.525 5.559 5.205 5.334 502,508 -0.18(-3.25%)
Nov 11, 2002 5.408 5.559 5.400 5.514 229,256 +0.11(+2.05%)
Nov 08, 2002 5.601 5.730 5.383 5.403 364,425 -0.22(-3.96%)
Nov 07, 2002 5.702 5.702 5.467 5.626 332,090 -0.11(-1.90%)
Nov 06, 2002 5.727 5.794 5.621 5.735 571,948 -0.03(-0.58%)
Nov 05, 2002 5.953 5.978 5.581 5.769 1,135,150 -0.46(-7.40%)
Nov 04, 2002 6.129 6.297 6.106 6.230 155,046 +0.16(+2.62%)
Nov 01, 2002 5.933 6.070 5.920 6.070 281,203 +0.11(+1.86%)
Oct 31, 2002 6.064 6.070 5.958 5.960 228,461 -0.08(-1.31%)
Oct 30, 2002 6.054 6.074 5.987 6.039 128,012 +0.00(+0.03%)
Oct 29, 2002 6.079 6.096 5.970 6.037 128,807 -0.07(-1.10%)
Oct 28, 2002 6.347 6.347 6.080 6.104 146,300 -0.21(-3.35%)
Oct 25, 2002 6.154 6.315 6.129 6.315 124,832 +0.14(+2.20%)
Oct 24, 2002 6.465 6.465 6.146 6.179 265,301 -0.25(-3.91%)
Oct 23, 2002 6.465 6.488 6.322 6.431 133,313 -0.07(-1.03%)
Oct 22, 2002 6.349 6.594 6.347 6.498 309,827 +0.14(+2.27%)
Oct 21, 2002 6.347 6.399 6.272 6.354 1,086,649 +0.01(+0.11%)
Oct 18, 2002 6.302 6.371 6.272 6.347 137,818 +0.04(+0.66%)
Oct 17, 2002 6.213 6.372 6.213 6.305 257,615 +0.17(+2.73%)
Oct 16, 2002 6.297 6.371 6.126 6.138 271,927 -0.20(-3.17%)
Oct 15, 2002 6.154 6.339 6.109 6.339 200,632 +0.25(+4.13%)
Oct 14, 2002 5.911 6.087 5.844 6.087 123,771 +0.17(+2.83%)
Oct 11, 2002 5.878 6.045 5.852 5.920 345,607 +0.10(+1.73%)
Oct 10, 2002 5.995 6.091 5.819 5.819 268,746 -0.18(-2.94%)
Oct 09, 2002 6.148 6.169 5.911 5.995 320,428 -0.16(-2.56%)
Oct 08, 2002 6.144 6.203 5.972 6.153 248,869 -0.00(-0.03%)
Oct 07, 2002 6.221 6.257 6.129 6.154 195,596 -0.07(-1.08%)
Oct 04, 2002 6.389 6.423 6.102 6.221 169,888 -0.15(-2.37%)
Oct 03, 2002 6.364 6.542 6.310 6.372 204,343 +0.00(+0.05%)
Oct 02, 2002 6.319 6.570 6.205 6.369 427,768 +0.04(+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.