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

Quanex Building Products Corp (NY: NX )

29.43 +0.06 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 5.847 6.056 5.805 6.031 1,122,966 +0.15(+2.56%)
May 28, 2002 6.014 6.047 5.880 5.880 233,319 -0.15(-2.44%)
May 27, 2002 6.215 6.215 6.027 6.027 121,581 +0.00(+0.00%)
May 24, 2002 6.215 6.215 6.027 6.027 119,985 -0.19(-3.01%)
May 23, 2002 6.031 6.215 5.972 6.215 357,295 +0.23(+3.77%)
May 22, 2002 5.956 5.989 5.914 5.989 161,487 +0.06(+0.99%)
May 21, 2002 5.981 6.014 5.914 5.931 148,451 -0.01(-0.14%)
May 20, 2002 5.897 5.939 5.847 5.939 171,331 +0.04(+0.71%)
May 17, 2002 5.939 5.939 5.822 5.897 249,015 -0.04(-0.59%)
May 16, 2002 6.148 6.148 5.914 5.932 268,171 -0.22(-3.64%)
May 15, 2002 6.173 6.223 6.014 6.156 356,231 +0.03(+0.41%)
May 14, 2002 5.905 6.174 5.897 6.131 510,269 +0.22(+3.67%)
May 13, 2002 5.939 5.971 5.849 5.914 200,596 -0.10(-1.67%)
May 10, 2002 6.099 6.138 5.997 6.014 230,659 -0.08(-1.37%)
May 09, 2002 6.382 6.382 6.064 6.098 547,515 -0.27(-4.20%)
May 08, 2002 6.281 6.507 6.281 6.365 328,562 +0.05(+0.79%)
May 07, 2002 6.178 6.382 6.178 6.315 246,887 +0.14(+2.22%)
May 06, 2002 6.390 6.527 6.174 6.178 260,189 -0.19(-2.94%)
May 03, 2002 6.131 6.418 6.131 6.365 579,973 +0.23(+3.81%)
May 02, 2002 5.931 6.131 5.909 6.131 220,017 +0.17(+2.80%)
May 01, 2002 6.014 6.022 5.897 5.964 199,532 -0.05(-0.83%)
Apr 30, 2002 6.034 6.099 5.981 6.014 450,144 -0.10(-1.64%)
Apr 29, 2002 6.240 6.240 6.081 6.114 100,564 -0.12(-1.88%)
Apr 26, 2002 6.266 6.301 6.181 6.231 69,969 -0.04(-0.56%)
Apr 25, 2002 6.203 6.281 6.131 6.266 89,922 +0.06(+1.02%)
Apr 24, 2002 6.323 6.343 6.203 6.203 137,810 -0.08(-1.28%)
Apr 23, 2002 6.173 6.328 6.146 6.283 532,085 +0.19(+3.04%)
Apr 22, 2002 6.139 6.173 6.066 6.098 106,417 -0.03(-0.55%)
Apr 19, 2002 6.198 6.198 6.106 6.131 118,655 -0.08(-1.34%)
Apr 18, 2002 6.332 6.348 6.149 6.215 1,064,170 -0.09(-1.43%)
Apr 17, 2002 6.390 6.407 6.281 6.305 246,355 -0.04(-0.68%)
Apr 16, 2002 6.215 6.357 6.081 6.348 477,546 +0.17(+2.70%)
Apr 15, 2002 6.104 6.181 6.076 6.181 145,525 +0.08(+1.23%)
Apr 12, 2002 6.047 6.114 5.989 6.106 174,257 +0.08(+1.25%)
Apr 11, 2002 6.006 6.098 5.989 6.031 155,102 +0.02(+0.28%)
Apr 10, 2002 5.999 6.021 5.962 6.014 256,199 +0.02(+0.28%)
Apr 09, 2002 5.989 6.044 5.947 5.997 176,120 +0.04(+0.59%)
Apr 08, 2002 5.847 5.964 5.797 5.962 196,339 +0.07(+1.10%)
Apr 05, 2002 5.981 6.031 5.880 5.897 83,537 -0.08(-1.26%)
Apr 04, 2002 5.997 6.014 5.972 5.972 108,279 +0.01(+0.20%)
Apr 03, 2002 5.972 6.089 5.897 5.961 161,753 -0.01(-0.20%)
Apr 02, 2002 5.939 6.009 5.931 5.972 79,812 -0.00(-0.06%)
Apr 01, 2002 5.929 6.011 5.814 5.976 147,387 +0.05(+0.76%)
Mar 29, 2002 6.039 6.051 5.814 5.931 181,973 +0.00(+0.00%)
Mar 28, 2002 6.039 6.051 5.814 5.931 181,973 -0.08(-1.39%)
Mar 27, 2002 5.964 6.044 5.939 6.014 283,335 +0.09(+1.55%)
Mar 26, 2002 5.672 6.014 5.672 5.922 367,138 +0.29(+5.19%)
Mar 25, 2002 5.672 5.673 5.580 5.630 174,790 -0.02(-0.30%)
Mar 22, 2002 5.814 5.909 5.647 5.647 133,287 -0.16(-2.73%)
Mar 21, 2002 5.755 5.814 5.742 5.805 74,491 +0.07(+1.16%)
Mar 20, 2002 5.839 5.855 5.722 5.738 82,473 -0.14(-2.41%)
Mar 19, 2002 5.747 5.880 5.747 5.880 99,499 +0.15(+2.62%)
Mar 18, 2002 5.580 5.738 5.580 5.730 163,882 +0.18(+3.31%)
Mar 15, 2002 5.513 5.638 5.505 5.546 136,745 -0.07(-1.19%)
Mar 14, 2002 5.546 5.680 5.513 5.613 100,564 -0.04(-0.74%)
Mar 13, 2002 5.847 5.854 5.655 5.655 72,363 -0.19(-3.28%)
Mar 12, 2002 5.847 6.006 5.799 5.847 446,951 -0.07(-1.24%)
Mar 11, 2002 5.789 5.927 5.663 5.921 258,593 +0.14(+2.43%)
Mar 08, 2002 5.839 5.889 5.665 5.780 328,030 +0.03(+0.44%)
Mar 07, 2002 5.797 5.840 5.705 5.755 553,102 -0.01(-0.14%)
Mar 06, 2002 5.511 5.804 5.479 5.763 898,426 +0.28(+5.15%)
Mar 05, 2002 5.296 5.538 5.262 5.481 534,479 +0.19(+3.50%)
Mar 04, 2002 5.337 5.488 5.296 5.296 747,314 -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.