Quanex Building Products Corporation (NX)
NYSE: NX · Real-Time Price · USD
18.72
+0.05 (0.27%)
Jan 30, 2026, 4:00 PM EST - Market closed
Quanex Building Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 18.52 | 18.92 | 18.28 | 18.72 | 18.72 | 0.27% | 615,491 |
| Jan 29, 2026 | 18.41 | 18.70 | 18.21 | 18.67 | 18.67 | 1.63% | 606,973 |
| Jan 28, 2026 | 18.66 | 18.86 | 18.27 | 18.37 | 18.37 | -0.76% | 545,798 |
| Jan 27, 2026 | 18.43 | 18.65 | 18.07 | 18.51 | 18.51 | -0.27% | 451,118 |
| Jan 26, 2026 | 18.80 | 18.89 | 18.40 | 18.56 | 18.56 | -1.33% | 410,007 |
| Jan 23, 2026 | 19.12 | 19.12 | 18.74 | 18.81 | 18.81 | -2.03% | 326,384 |
| Jan 22, 2026 | 19.14 | 19.62 | 19.12 | 19.20 | 19.20 | 1.27% | 443,329 |
| Jan 21, 2026 | 18.45 | 19.05 | 18.31 | 18.96 | 18.96 | 3.83% | 442,410 |
| Jan 20, 2026 | 18.22 | 18.44 | 18.03 | 18.26 | 18.26 | -2.41% | 620,434 |
| Jan 16, 2026 | 18.59 | 18.75 | 18.43 | 18.71 | 18.71 | 0.75% | 706,588 |
| Jan 15, 2026 | 18.13 | 18.62 | 18.04 | 18.57 | 18.57 | 2.88% | 612,425 |
| Jan 14, 2026 | 17.83 | 18.40 | 17.70 | 18.05 | 18.05 | 1.35% | 691,828 |
| Jan 13, 2026 | 17.70 | 17.94 | 17.60 | 17.81 | 17.81 | 0.62% | 585,264 |
| Jan 12, 2026 | 17.36 | 17.83 | 17.16 | 17.70 | 17.70 | 0.97% | 835,974 |
| Jan 9, 2026 | 16.77 | 17.57 | 16.52 | 17.53 | 17.53 | 6.18% | 598,261 |
| Jan 8, 2026 | 15.68 | 16.98 | 15.57 | 16.51 | 16.51 | 4.76% | 502,561 |
| Jan 7, 2026 | 16.39 | 16.41 | 15.58 | 15.76 | 15.76 | -2.84% | 666,972 |
| Jan 6, 2026 | 15.64 | 16.27 | 15.51 | 16.22 | 16.22 | 3.12% | 688,017 |
| Jan 5, 2026 | 15.31 | 16.00 | 15.29 | 15.73 | 15.73 | 2.34% | 591,108 |
| Jan 2, 2026 | 15.47 | 15.81 | 15.33 | 15.37 | 15.37 | -0.07% | 583,090 |
| Dec 31, 2025 | 15.53 | 15.73 | 15.35 | 15.38 | 15.38 | -0.97% | 628,556 |
| Dec 30, 2025 | 15.37 | 15.72 | 15.37 | 15.53 | 15.53 | 0.26% | 747,034 |
| Dec 29, 2025 | 15.32 | 15.51 | 15.20 | 15.49 | 15.49 | 1.11% | 549,823 |
| Dec 26, 2025 | 15.16 | 15.35 | 15.08 | 15.32 | 15.32 | 0.07% | 428,387 |
| Dec 24, 2025 | 15.22 | 15.44 | 15.10 | 15.31 | 15.31 | 1.19% | 276,808 |
| Dec 23, 2025 | 15.17 | 15.30 | 14.98 | 15.13 | 15.13 | -0.66% | 604,243 |
| Dec 22, 2025 | 15.42 | 15.69 | 15.21 | 15.23 | 15.23 | -1.36% | 826,335 |
| Dec 19, 2025 | 16.04 | 16.13 | 15.42 | 15.44 | 15.44 | -5.04% | 1,823,308 |
| Dec 18, 2025 | 16.07 | 16.53 | 16.07 | 16.26 | 16.26 | 2.46% | 1,596,052 |
| Dec 17, 2025 | 16.23 | 16.44 | 15.58 | 15.87 | 15.87 | -2.22% | 1,818,033 |
| Dec 16, 2025 | 16.19 | 16.86 | 16.00 | 16.23 | 16.23 | 1.00% | 1,651,121 |
| Dec 15, 2025 | 16.35 | 16.63 | 14.68 | 16.07 | 16.07 | -2.72% | 2,174,876 |
| Dec 12, 2025 | 20.00 | 20.42 | 16.25 | 16.52 | 16.44 | 9.55% | 3,440,055 |
| Dec 11, 2025 | 14.66 | 15.29 | 14.66 | 15.08 | 15.01 | 4.00% | 1,597,538 |
| Dec 10, 2025 | 13.77 | 14.52 | 13.75 | 14.50 | 14.43 | 6.38% | 1,786,316 |
| Dec 9, 2025 | 13.48 | 13.80 | 13.18 | 13.63 | 13.56 | 0.44% | 729,658 |
| Dec 8, 2025 | 13.91 | 14.10 | 13.54 | 13.57 | 13.50 | -2.02% | 805,101 |
| Dec 5, 2025 | 13.74 | 14.11 | 13.65 | 13.85 | 13.78 | 1.39% | 474,668 |
| Dec 4, 2025 | 13.66 | 13.84 | 13.44 | 13.66 | 13.59 | -0.29% | 718,036 |
| Dec 3, 2025 | 13.35 | 14.01 | 13.26 | 13.70 | 13.63 | 3.24% | 741,325 |
| Dec 2, 2025 | 13.24 | 13.39 | 12.99 | 13.27 | 13.21 | 1.38% | 548,260 |
| Dec 1, 2025 | 12.78 | 13.41 | 12.68 | 13.09 | 13.03 | 1.00% | 840,775 |
| Nov 28, 2025 | 12.95 | 13.06 | 12.81 | 12.96 | 12.90 | 0.70% | 295,339 |
| Nov 26, 2025 | 12.35 | 13.13 | 12.33 | 12.87 | 12.81 | 2.71% | 1,051,849 |
| Nov 25, 2025 | 12.28 | 12.80 | 12.18 | 12.53 | 12.47 | 3.13% | 766,638 |
| Nov 24, 2025 | 11.90 | 12.34 | 11.75 | 12.15 | 12.09 | 1.33% | 990,094 |
| Nov 21, 2025 | 11.43 | 12.12 | 11.37 | 11.99 | 11.93 | 6.58% | 938,197 |
| Nov 20, 2025 | 11.53 | 11.64 | 11.16 | 11.25 | 11.20 | -0.88% | 626,411 |
| Nov 19, 2025 | 11.89 | 12.23 | 11.04 | 11.35 | 11.30 | -4.78% | 683,523 |
| Nov 18, 2025 | 12.11 | 12.17 | 11.88 | 11.92 | 11.86 | -2.53% | 640,718 |