Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quanex Building Products Corp (NY: NX )

29.13 -0.50 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 5.853 6.062 5.811 6.037 1,121,799 +0.15(+2.56%)
May 28, 2002 6.020 6.054 5.887 5.887 233,076 -0.15(-2.44%)
May 27, 2002 6.221 6.221 6.034 6.034 121,455 +0.00(+0.00%)
May 24, 2002 6.221 6.221 6.034 6.034 119,860 -0.19(-3.01%)
May 23, 2002 6.037 6.221 5.979 6.221 356,924 +0.23(+3.77%)
May 22, 2002 5.962 5.995 5.920 5.995 161,320 +0.06(+0.99%)
May 21, 2002 5.987 6.020 5.920 5.937 148,297 -0.01(-0.14%)
May 20, 2002 5.903 5.945 5.853 5.945 171,153 +0.04(+0.71%)
May 17, 2002 5.945 5.945 5.828 5.903 248,757 -0.04(-0.59%)
May 16, 2002 6.154 6.154 5.920 5.938 267,892 -0.22(-3.64%)
May 15, 2002 6.179 6.229 6.020 6.162 355,860 +0.03(+0.41%)
May 14, 2002 5.912 6.181 5.903 6.137 509,739 +0.22(+3.67%)
May 13, 2002 5.945 5.977 5.855 5.920 200,387 -0.10(-1.67%)
May 10, 2002 6.106 6.144 6.004 6.020 230,419 -0.08(-1.37%)
May 09, 2002 6.388 6.388 6.070 6.104 546,946 -0.27(-4.20%)
May 08, 2002 6.288 6.514 6.288 6.372 328,221 +0.05(+0.79%)
May 07, 2002 6.184 6.388 6.184 6.321 246,631 +0.14(+2.22%)
May 06, 2002 6.397 6.534 6.181 6.184 259,919 -0.19(-2.94%)
May 03, 2002 6.137 6.425 6.137 6.372 579,370 +0.23(+3.81%)
May 02, 2002 5.937 6.137 5.915 6.137 219,788 +0.17(+2.80%)
May 01, 2002 6.020 6.029 5.903 5.970 199,324 -0.05(-0.83%)
Apr 30, 2002 6.040 6.106 5.987 6.020 449,676 -0.10(-1.64%)
Apr 29, 2002 6.246 6.246 6.087 6.121 100,459 -0.12(-1.88%)
Apr 26, 2002 6.273 6.308 6.188 6.238 69,896 -0.04(-0.56%)
Apr 25, 2002 6.209 6.288 6.137 6.273 89,828 +0.06(+1.02%)
Apr 24, 2002 6.330 6.350 6.209 6.209 137,666 -0.08(-1.28%)
Apr 23, 2002 6.179 6.335 6.152 6.290 531,532 +0.19(+3.04%)
Apr 22, 2002 6.146 6.179 6.072 6.104 106,306 -0.03(-0.55%)
Apr 19, 2002 6.204 6.204 6.112 6.137 118,531 -0.08(-1.34%)
Apr 18, 2002 6.338 6.355 6.156 6.221 1,063,064 -0.09(-1.43%)
Apr 17, 2002 6.397 6.413 6.288 6.311 246,099 -0.04(-0.68%)
Apr 16, 2002 6.221 6.363 6.087 6.355 477,050 +0.17(+2.70%)
Apr 15, 2002 6.111 6.188 6.082 6.188 145,374 +0.08(+1.23%)
Apr 12, 2002 6.054 6.121 5.995 6.112 174,076 +0.08(+1.25%)
Apr 11, 2002 6.012 6.104 5.995 6.037 154,941 +0.02(+0.28%)
Apr 10, 2002 6.005 6.027 5.968 6.020 255,932 +0.02(+0.28%)
Apr 09, 2002 5.995 6.050 5.953 6.004 175,937 +0.04(+0.59%)
Apr 08, 2002 5.853 5.970 5.803 5.968 196,135 +0.07(+1.10%)
Apr 05, 2002 5.987 6.037 5.887 5.903 83,450 -0.08(-1.26%)
Apr 04, 2002 6.004 6.020 5.979 5.979 108,166 +0.01(+0.20%)
Apr 03, 2002 5.979 6.096 5.903 5.967 161,585 -0.01(-0.20%)
Apr 02, 2002 5.945 6.015 5.937 5.979 79,729 -0.00(-0.06%)
Apr 01, 2002 5.935 6.017 5.820 5.982 147,234 +0.05(+0.76%)
Mar 29, 2002 6.045 6.057 5.820 5.937 181,784 +0.00(+0.00%)
Mar 28, 2002 6.045 6.057 5.820 5.937 181,784 -0.08(-1.39%)
Mar 27, 2002 5.970 6.050 5.945 6.020 283,041 +0.09(+1.55%)
Mar 26, 2002 5.678 6.020 5.678 5.928 366,757 +0.29(+5.19%)
Mar 25, 2002 5.678 5.679 5.586 5.636 174,608 -0.02(-0.30%)
Mar 22, 2002 5.820 5.915 5.652 5.652 133,148 -0.16(-2.73%)
Mar 21, 2002 5.761 5.820 5.748 5.811 74,414 +0.07(+1.16%)
Mar 20, 2002 5.845 5.861 5.728 5.744 82,387 -0.14(-2.41%)
Mar 19, 2002 5.753 5.887 5.753 5.887 99,396 +0.15(+2.62%)
Mar 18, 2002 5.586 5.744 5.586 5.736 163,712 +0.18(+3.31%)
Mar 15, 2002 5.519 5.644 5.510 5.552 136,603 -0.07(-1.19%)
Mar 14, 2002 5.552 5.686 5.519 5.619 100,459 -0.04(-0.74%)
Mar 13, 2002 5.853 5.860 5.661 5.661 72,288 -0.19(-3.29%)
Mar 12, 2002 5.853 6.012 5.805 5.853 446,487 -0.07(-1.24%)
Mar 11, 2002 5.795 5.933 5.669 5.927 258,324 +0.14(+2.43%)
Mar 08, 2002 5.845 5.895 5.671 5.786 327,689 +0.03(+0.44%)
Mar 07, 2002 5.803 5.846 5.711 5.761 552,528 -0.01(-0.14%)
Mar 06, 2002 5.517 5.810 5.485 5.769 897,492 +0.28(+5.15%)
Mar 05, 2002 5.301 5.544 5.268 5.487 533,924 +0.19(+3.50%)
Mar 04, 2002 5.343 5.494 5.301 5.301 746,537 -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.