Quanex Building Products Corporation (NX)
NYSE: NX · Real-Time Price · USD
21.26
-0.16 (-0.75%)
Aug 15, 2025, 10:00 AM - Market open
Quanex Building Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.46 | 21.73 | 21.25 | 21.42 | 21.42 | -3.08% | 397,012 |
| Aug 13, 2025 | 20.94 | 22.20 | 20.94 | 22.10 | 22.10 | 6.10% | 407,130 |
| Aug 12, 2025 | 19.67 | 20.85 | 19.53 | 20.83 | 20.83 | 8.04% | 324,321 |
| Aug 11, 2025 | 19.69 | 19.86 | 19.17 | 19.28 | 19.28 | -1.78% | 276,350 |
| Aug 8, 2025 | 19.93 | 19.93 | 19.49 | 19.63 | 19.63 | -0.30% | 345,763 |
| Aug 7, 2025 | 19.47 | 20.00 | 19.24 | 19.69 | 19.69 | 2.82% | 354,106 |
| Aug 6, 2025 | 19.79 | 19.79 | 19.13 | 19.15 | 19.15 | -2.35% | 383,665 |
| Aug 5, 2025 | 19.41 | 19.68 | 19.32 | 19.61 | 19.61 | 1.34% | 429,624 |
| Aug 4, 2025 | 19.69 | 20.16 | 19.26 | 19.35 | 19.35 | -1.12% | 366,415 |
| Aug 1, 2025 | 19.16 | 19.75 | 18.92 | 19.57 | 19.57 | 0.46% | 790,446 |
| Jul 31, 2025 | 19.30 | 19.77 | 19.21 | 19.48 | 19.48 | -0.97% | 577,086 |
| Jul 30, 2025 | 19.94 | 20.20 | 19.55 | 19.67 | 19.67 | -1.55% | 394,100 |
| Jul 29, 2025 | 19.93 | 20.08 | 19.74 | 19.98 | 19.98 | 0.60% | 415,822 |
| Jul 28, 2025 | 19.83 | 20.03 | 19.64 | 19.86 | 19.86 | 0.30% | 316,425 |
| Jul 25, 2025 | 19.61 | 19.81 | 19.39 | 19.80 | 19.80 | 1.90% | 211,276 |
| Jul 24, 2025 | 19.57 | 19.79 | 19.30 | 19.43 | 19.43 | -2.12% | 272,614 |
| Jul 23, 2025 | 19.77 | 20.02 | 19.53 | 19.85 | 19.85 | 2.43% | 443,267 |
| Jul 22, 2025 | 18.79 | 19.46 | 18.79 | 19.38 | 19.38 | 4.47% | 455,183 |
| Jul 21, 2025 | 18.65 | 18.74 | 18.41 | 18.55 | 18.55 | 0.65% | 343,318 |
| Jul 18, 2025 | 19.02 | 19.04 | 18.18 | 18.43 | 18.43 | -2.18% | 467,280 |
| Jul 17, 2025 | 18.48 | 19.00 | 18.40 | 18.84 | 18.84 | 1.78% | 342,103 |
| Jul 16, 2025 | 18.87 | 18.94 | 18.08 | 18.51 | 18.51 | -1.07% | 324,098 |
| Jul 15, 2025 | 19.86 | 19.86 | 18.53 | 18.71 | 18.71 | -5.03% | 598,793 |
| Jul 14, 2025 | 20.10 | 20.21 | 19.41 | 19.70 | 19.70 | -2.86% | 379,506 |
| Jul 11, 2025 | 20.45 | 20.68 | 20.05 | 20.28 | 20.28 | -2.83% | 320,714 |
| Jul 10, 2025 | 20.67 | 21.59 | 20.67 | 20.87 | 20.87 | 0.87% | 406,656 |
| Jul 9, 2025 | 20.38 | 20.73 | 20.07 | 20.69 | 20.69 | 2.88% | 339,499 |
| Jul 8, 2025 | 19.95 | 20.58 | 19.83 | 20.11 | 20.11 | 1.62% | 370,458 |
| Jul 7, 2025 | 20.38 | 20.62 | 19.68 | 19.79 | 19.79 | -3.51% | 359,445 |
| Jul 3, 2025 | 21.20 | 21.37 | 20.30 | 20.51 | 20.51 | -2.29% | 320,991 |
| Jul 2, 2025 | 20.30 | 21.12 | 20.01 | 20.99 | 20.99 | 4.32% | 557,937 |
| Jul 1, 2025 | 18.75 | 20.59 | 18.75 | 20.12 | 20.12 | 6.46% | 526,873 |
| Jun 30, 2025 | 19.30 | 19.39 | 18.81 | 18.90 | 18.90 | -1.92% | 354,023 |
| Jun 27, 2025 | 19.09 | 19.66 | 18.96 | 19.27 | 19.27 | 1.80% | 842,852 |
| Jun 26, 2025 | 18.68 | 18.94 | 18.52 | 18.93 | 18.93 | 2.05% | 398,728 |
| Jun 25, 2025 | 18.79 | 18.93 | 18.41 | 18.55 | 18.55 | -1.38% | 294,014 |
| Jun 24, 2025 | 18.72 | 19.07 | 18.66 | 18.81 | 18.81 | 1.46% | 369,235 |
| Jun 23, 2025 | 17.95 | 18.58 | 17.81 | 18.54 | 18.54 | 1.76% | 458,481 |
| Jun 20, 2025 | 19.01 | 19.01 | 18.22 | 18.22 | 18.22 | -2.46% | 567,327 |
| Jun 18, 2025 | 18.49 | 19.09 | 18.49 | 18.68 | 18.68 | 0.81% | 418,721 |
| Jun 17, 2025 | 18.81 | 19.17 | 18.50 | 18.53 | 18.53 | -2.83% | 384,613 |
| Jun 16, 2025 | 19.72 | 19.93 | 18.93 | 19.07 | 19.07 | -1.24% | 369,927 |
| Jun 13, 2025 | 19.45 | 19.68 | 19.04 | 19.31 | 19.23 | -3.11% | 414,512 |
| Jun 12, 2025 | 19.78 | 20.17 | 19.67 | 19.93 | 19.85 | - | 387,757 |
| Jun 11, 2025 | 20.59 | 20.59 | 19.82 | 19.93 | 19.85 | -1.29% | 787,259 |
| Jun 10, 2025 | 19.39 | 20.35 | 18.97 | 20.19 | 20.11 | 6.15% | 979,061 |
| Jun 9, 2025 | 19.10 | 19.33 | 18.48 | 19.02 | 18.94 | 0.63% | 920,970 |
| Jun 6, 2025 | 20.80 | 21.82 | 18.83 | 18.90 | 18.82 | 10.59% | 1,872,610 |
| Jun 5, 2025 | 17.18 | 17.29 | 16.80 | 17.09 | 17.02 | -0.35% | 383,047 |
| Jun 4, 2025 | 16.99 | 17.24 | 16.55 | 17.15 | 17.08 | 0.06% | 484,890 |