Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.