Quanex Building Products Corp (NY: NX )

28.21 -0.07 (-0.23%)
Streaming Delayed Price Updated: 11:08 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 5.741 5.946 5.700 5.921 1,143,710 +0.15(+2.56%)
May 28, 2002 5.905 5.938 5.774 5.774 237,629 -0.14(-2.44%)
May 27, 2002 6.102 6.102 5.918 5.918 123,827 +0.00(+0.00%)
May 24, 2002 6.102 6.102 5.918 5.918 122,201 -0.18(-3.01%)
May 23, 2002 5.921 6.102 5.864 6.102 363,895 +0.22(+3.77%)
May 22, 2002 5.848 5.880 5.807 5.880 164,471 +0.06(+0.99%)
May 21, 2002 5.872 5.905 5.807 5.823 151,194 -0.01(-0.14%)
May 20, 2002 5.790 5.831 5.741 5.831 174,496 +0.04(+0.71%)
May 17, 2002 5.831 5.831 5.716 5.790 253,615 -0.03(-0.59%)
May 16, 2002 6.036 6.036 5.807 5.825 273,124 -0.22(-3.64%)
May 15, 2002 6.061 6.110 5.905 6.044 362,811 +0.02(+0.41%)
May 14, 2002 5.798 6.062 5.790 6.020 519,695 +0.21(+3.67%)
May 13, 2002 5.831 5.862 5.743 5.807 204,301 -0.10(-1.67%)
May 10, 2002 5.989 6.026 5.889 5.905 234,919 -0.08(-1.37%)
May 09, 2002 6.266 6.266 5.954 5.987 557,629 -0.26(-4.20%)
May 08, 2002 6.167 6.389 6.167 6.249 334,632 +0.05(+0.79%)
May 07, 2002 6.066 6.266 6.066 6.200 251,448 +0.13(+2.22%)
May 06, 2002 6.274 6.409 6.062 6.066 264,996 -0.18(-2.94%)
May 03, 2002 6.020 6.302 6.020 6.249 590,686 +0.23(+3.81%)
May 02, 2002 5.823 6.020 5.802 6.020 224,081 +0.16(+2.80%)
May 01, 2002 5.905 5.913 5.790 5.856 203,217 -0.05(-0.83%)
Apr 30, 2002 5.925 5.989 5.872 5.905 458,459 -0.10(-1.64%)
Apr 29, 2002 6.126 6.126 5.971 6.003 102,421 -0.11(-1.88%)
Apr 26, 2002 6.153 6.187 6.069 6.118 71,261 -0.03(-0.56%)
Apr 25, 2002 6.090 6.167 6.020 6.153 91,583 +0.06(+1.02%)
Apr 24, 2002 6.208 6.228 6.090 6.090 140,355 -0.08(-1.28%)
Apr 23, 2002 6.061 6.213 6.035 6.169 541,914 +0.18(+3.04%)
Apr 22, 2002 6.028 6.061 5.956 5.987 108,382 -0.03(-0.55%)
Apr 19, 2002 6.085 6.085 5.995 6.020 120,846 -0.08(-1.34%)
Apr 18, 2002 6.217 6.233 6.038 6.102 1,083,828 -0.09(-1.43%)
Apr 17, 2002 6.274 6.290 6.167 6.190 250,906 -0.04(-0.68%)
Apr 16, 2002 6.102 6.241 5.971 6.233 486,368 +0.16(+2.70%)
Apr 15, 2002 5.994 6.069 5.966 6.069 148,213 +0.07(+1.23%)
Apr 12, 2002 5.938 6.003 5.880 5.995 177,476 +0.07(+1.25%)
Apr 11, 2002 5.897 5.987 5.880 5.921 157,968 +0.02(+0.28%)
Apr 10, 2002 5.890 5.912 5.854 5.905 260,931 +0.02(+0.28%)
Apr 09, 2002 5.880 5.935 5.839 5.889 179,373 +0.03(+0.59%)
Apr 08, 2002 5.741 5.856 5.692 5.854 199,966 +0.06(+1.10%)
Apr 05, 2002 5.872 5.921 5.774 5.790 85,080 -0.07(-1.26%)
Apr 04, 2002 5.889 5.905 5.864 5.864 110,279 +0.01(+0.20%)
Apr 03, 2002 5.864 5.979 5.790 5.853 164,741 -0.01(-0.20%)
Apr 02, 2002 5.831 5.900 5.823 5.864 81,287 -0.00(-0.06%)
Apr 01, 2002 5.821 5.902 5.708 5.867 150,110 +0.04(+0.76%)
Mar 29, 2002 5.930 5.941 5.708 5.823 185,334 +0.00(+0.00%)
Mar 28, 2002 5.930 5.941 5.708 5.823 185,334 -0.08(-1.39%)
Mar 27, 2002 5.856 5.935 5.831 5.905 288,569 +0.09(+1.55%)
Mar 26, 2002 5.569 5.905 5.569 5.815 373,920 +0.29(+5.19%)
Mar 25, 2002 5.569 5.570 5.479 5.528 178,018 -0.02(-0.30%)
Mar 22, 2002 5.708 5.802 5.544 5.544 135,749 -0.16(-2.73%)
Mar 21, 2002 5.651 5.708 5.638 5.700 75,868 +0.07(+1.16%)
Mar 20, 2002 5.733 5.749 5.618 5.634 83,996 -0.14(-2.41%)
Mar 19, 2002 5.643 5.774 5.643 5.774 101,338 +0.15(+2.62%)
Mar 18, 2002 5.479 5.634 5.479 5.626 166,909 +0.18(+3.31%)
Mar 15, 2002 5.413 5.536 5.405 5.446 139,272 -0.07(-1.19%)
Mar 14, 2002 5.446 5.577 5.413 5.511 102,421 -0.04(-0.74%)
Mar 13, 2002 5.741 5.748 5.552 5.552 73,700 -0.19(-3.29%)
Mar 12, 2002 5.741 5.897 5.693 5.741 455,208 -0.07(-1.24%)
Mar 11, 2002 5.684 5.820 5.561 5.813 263,370 +0.14(+2.43%)
Mar 08, 2002 5.733 5.782 5.562 5.675 334,090 +0.02(+0.44%)
Mar 07, 2002 5.692 5.734 5.602 5.651 563,320 -0.01(-0.14%)
Mar 06, 2002 5.411 5.698 5.380 5.659 915,022 +0.28(+5.15%)
Mar 05, 2002 5.200 5.438 5.167 5.382 544,353 +0.18(+3.50%)
Mar 04, 2002 5.241 5.388 5.200 5.200 761,118 -0.01(-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.