Quanex Building Products Corp (NY: NX )

28.44 +0.16 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 5.547 5.686 5.437 5.686 570,687 +0.11(+2.06%)
Sep 27, 2002 5.845 5.845 5.571 5.571 152,165 -0.28(-4.76%)
Sep 26, 2002 5.850 5.976 5.807 5.850 132,635 +0.00(+0.00%)
Sep 25, 2002 5.628 5.850 5.547 5.850 318,705 +0.28(+5.00%)
Sep 24, 2002 5.735 5.735 5.456 5.571 1,518,938 -0.20(-3.44%)
Sep 23, 2002 6.063 6.063 5.743 5.769 305,143 -0.29(-4.84%)
Sep 20, 2002 5.956 6.095 5.955 6.063 482,534 +0.10(+1.76%)
Sep 19, 2002 5.899 6.055 5.802 5.958 352,610 -0.01(-0.11%)
Sep 18, 2002 6.071 6.079 5.925 5.964 201,259 -0.12(-2.02%)
Sep 17, 2002 6.366 6.366 6.079 6.087 209,125 -0.29(-4.50%)
Sep 16, 2002 6.423 6.481 6.327 6.374 74,590 -0.08(-1.19%)
Sep 13, 2002 6.349 6.505 6.300 6.451 155,962 +0.06(+0.95%)
Sep 12, 2002 6.456 6.472 6.371 6.390 104,155 -0.11(-1.76%)
Sep 11, 2002 6.513 6.533 6.474 6.505 97,646 +0.01(+0.13%)
Sep 10, 2002 6.554 6.644 6.440 6.497 219,703 -0.06(-0.90%)
Sep 09, 2002 6.423 6.590 6.349 6.556 5,045,046 +0.11(+1.78%)
Sep 06, 2002 6.440 6.528 6.423 6.441 387,058 +0.02(+0.28%)
Sep 05, 2002 6.549 6.554 6.415 6.423 235,164 -0.12(-1.88%)
Sep 04, 2002 6.505 6.553 6.410 6.546 231,909 +0.08(+1.27%)
Sep 03, 2002 6.595 6.595 6.407 6.464 235,706 -0.17(-2.59%)
Aug 30, 2002 6.284 6.636 6.284 6.636 381,633 +0.39(+6.30%)
Aug 29, 2002 6.358 6.546 6.243 6.243 289,683 -0.11(-1.80%)
Aug 28, 2002 6.497 6.497 6.325 6.358 239,775 -0.14(-2.14%)
Aug 27, 2002 6.538 6.590 6.420 6.497 313,552 +0.03(+0.46%)
Aug 26, 2002 6.341 6.544 6.338 6.467 209,667 +0.14(+2.17%)
Aug 23, 2002 6.374 6.546 6.328 6.330 299,176 -0.05(-0.82%)
Aug 22, 2002 6.394 6.431 6.304 6.382 139,688 -0.01(-0.18%)
Aug 21, 2002 6.194 6.399 6.194 6.394 199,903 +0.28(+4.61%)
Aug 20, 2002 6.095 6.218 6.022 6.112 145,112 +0.08(+1.36%)
Aug 16, 2002 6.046 6.079 5.994 6.030 76,760 -0.02(-0.27%)
Aug 15, 2002 5.956 6.087 5.915 6.046 111,208 +0.09(+1.51%)
Aug 14, 2002 5.986 5.987 5.686 5.956 264,186 -0.03(-0.57%)
Aug 13, 2002 5.956 6.164 5.953 5.991 189,867 +0.03(+0.49%)
Aug 12, 2002 6.081 6.095 5.894 5.961 140,230 +0.20(+3.50%)
Aug 07, 2002 5.882 5.915 5.660 5.760 157,047 -0.09(-1.57%)
Aug 06, 2002 5.625 5.891 5.625 5.851 274,765 +0.23(+4.11%)
Aug 05, 2002 5.850 5.882 5.620 5.620 323,588 -0.24(-4.06%)
Aug 02, 2002 5.932 5.948 5.828 5.858 231,638 -0.07(-1.16%)
Aug 01, 2002 5.768 6.015 5.768 5.927 341,761 +0.16(+2.75%)
Jul 31, 2002 6.063 6.145 5.768 5.768 324,130 -0.37(-6.01%)
Jul 30, 2002 6.005 6.235 5.778 6.136 587,503 +0.24(+4.03%)
Jul 29, 2002 5.456 6.023 5.456 5.899 341,490 +0.41(+7.46%)
Jul 26, 2002 5.419 5.489 5.366 5.489 150,266 +0.03(+0.54%)
Jul 25, 2002 5.545 5.651 5.375 5.460 130,465 -0.10(-1.86%)
Jul 24, 2002 5.252 5.571 5.080 5.563 290,225 +0.27(+5.11%)
Jul 23, 2002 5.407 5.407 5.170 5.293 170,338 -0.14(-2.56%)
Jul 22, 2002 5.571 5.597 5.325 5.432 414,724 -0.18(-3.21%)
Jul 19, 2002 5.801 5.801 5.594 5.612 364,545 -0.43(-7.18%)
Jul 17, 2002 6.076 6.120 5.882 6.046 317,892 -0.47(-7.24%)
Jul 12, 2002 6.390 6.718 6.390 6.518 223,229 +0.11(+1.74%)
Jul 11, 2002 6.522 6.538 6.312 6.407 333,895 -0.15(-2.35%)
Jul 10, 2002 6.782 6.784 6.554 6.561 299,990 -0.22(-3.22%)
Jul 09, 2002 6.867 6.867 6.779 6.779 135,619 -0.09(-1.29%)
Jul 08, 2002 7.039 7.069 6.949 6.867 230,553 -0.17(-2.44%)
Jul 05, 2002 6.739 7.120 6.739 7.039 187,968 +0.30(+4.53%)
Jul 04, 2002 6.694 6.792 6.531 6.735 300,261 +0.00(+0.00%)
Jul 03, 2002 6.694 6.792 6.531 6.735 300,261 +0.02(+0.24%)
Jul 02, 2002 7.046 7.046 6.554 6.718 279,105 -0.32(-4.54%)
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.