Quanex Building Products Corp (NY: NX )

23.78 -0.51 (-2.10%)
Official Closing Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 17.04 18.00 17.04 18.00 140,700 +1.07(+6.30%)
Aug 29, 2002 17.24 17.76 16.93 16.93 106,800 -0.31(-1.80%)
Aug 28, 2002 17.62 17.62 17.16 17.24 88,400 -0.38(-2.14%)
Aug 27, 2002 17.73 17.88 17.41 17.62 115,600 +0.08(+0.46%)
Aug 26, 2002 17.20 17.75 17.19 17.54 77,300 +0.37(+2.17%)
Aug 23, 2002 17.29 17.76 17.16 17.17 110,300 -0.14(-0.82%)
Aug 22, 2002 17.34 17.44 17.10 17.31 51,500 -0.03(-0.18%)
Aug 21, 2002 16.80 17.36 16.80 17.34 73,700 +0.76(+4.61%)
Aug 20, 2002 16.53 16.87 16.33 16.58 53,500 +0.22(+1.36%)
Aug 16, 2002 16.40 16.49 16.26 16.36 28,300 -0.04(-0.27%)
Aug 15, 2002 16.16 16.51 16.04 16.40 41,000 +0.24(+1.51%)
Aug 14, 2002 16.24 16.24 15.42 16.16 97,400 -0.09(-0.57%)
Aug 13, 2002 16.16 16.72 16.15 16.25 70,000 +0.08(+0.49%)
Aug 12, 2002 16.49 16.53 15.99 16.17 51,700 +0.55(+3.50%)
Aug 07, 2002 15.96 16.04 15.35 15.62 57,900 -0.25(-1.57%)
Aug 06, 2002 15.26 15.98 15.26 15.87 101,300 +0.63(+4.11%)
Aug 05, 2002 15.87 15.96 15.24 15.24 119,300 -0.64(-4.06%)
Aug 02, 2002 16.09 16.13 15.81 15.89 85,400 -0.19(-1.16%)
Aug 01, 2002 15.64 16.32 15.64 16.08 126,000 +0.43(+2.75%)
Jul 31, 2002 16.44 16.67 15.64 15.64 119,500 -1.00(-6.01%)
Jul 30, 2002 16.29 16.91 15.67 16.64 216,600 +0.64(+4.03%)
Jul 29, 2002 14.80 16.34 14.80 16.00 125,900 +1.11(+7.46%)
Jul 26, 2002 14.70 14.89 14.56 14.89 55,400 +0.08(+0.54%)
Jul 25, 2002 15.04 15.33 14.58 14.81 48,100 -0.28(-1.86%)
Jul 24, 2002 14.24 15.11 13.78 15.09 107,000 +0.73(+5.11%)
Jul 23, 2002 14.67 14.67 14.02 14.36 62,800 -0.38(-2.56%)
Jul 22, 2002 15.11 15.18 14.44 14.73 152,900 -0.49(-3.21%)
Jul 19, 2002 15.73 15.73 15.17 15.22 134,400 -1.18(-7.18%)
Jul 17, 2002 16.48 16.60 15.96 16.40 117,200 -1.28(-7.24%)
Jul 12, 2002 17.33 18.22 17.33 17.68 82,300 +0.30(+1.74%)
Jul 11, 2002 17.69 17.73 17.12 17.38 123,100 -0.42(-2.35%)
Jul 10, 2002 18.40 18.40 17.78 17.80 110,600 -0.59(-3.22%)
Jul 09, 2002 18.63 18.63 18.39 18.39 50,000 -0.24(-1.29%)
Jul 08, 2002 19.09 19.17 18.85 18.63 85,000 -0.47(-2.44%)
Jul 05, 2002 18.28 19.31 18.28 19.09 69,300 +0.83(+4.53%)
Jul 04, 2002 18.16 18.42 17.72 18.27 110,700 +0.00(+0.00%)
Jul 03, 2002 18.16 18.42 17.72 18.27 110,700 +0.04(+0.24%)
Jul 02, 2002 19.11 19.11 17.78 18.22 102,900 -0.87(-4.54%)
Jul 01, 2002 19.42 19.42 18.82 19.09 102,400 -0.33(-1.72%)
Jun 28, 2002 19.18 19.44 19.11 19.42 173,500 +0.27(+1.39%)
Jun 27, 2002 18.84 19.27 18.58 19.16 142,500 +0.40(+2.13%)
Jun 26, 2002 18.22 18.82 18.02 18.76 201,300 +0.31(+1.69%)
Jun 25, 2002 18.84 18.96 18.38 18.44 284,000 -1.18(-6.00%)
Jun 21, 2002 18.87 19.62 18.86 19.62 9,240,000 +0.84(+4.45%)
Jun 20, 2002 18.31 19.00 18.11 18.79 380,300 +0.63(+3.48%)
Jun 19, 2002 17.98 18.41 17.80 18.16 289,700 +0.27(+1.49%)
Jun 18, 2002 17.76 17.89 17.51 17.89 216,200 +0.57(+3.28%)
Jun 17, 2002 17.78 17.84 17.29 17.32 323,000 -0.44(-2.45%)
Jun 14, 2002 17.67 17.93 17.42 17.76 340,600 +0.07(+0.38%)
Jun 12, 2002 16.98 17.70 16.89 17.69 132,400 +0.67(+3.92%)
Jun 11, 2002 17.76 17.93 16.93 17.02 190,200 -0.59(-3.33%)
Jun 10, 2002 17.27 17.96 17.26 17.61 297,100 +0.34(+1.98%)
Jun 07, 2002 16.78 17.27 16.74 17.27 225,100 +0.60(+3.60%)
Jun 06, 2002 16.60 16.76 16.44 16.67 127,100 -0.11(-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.