Quanex Building Products Corporation (NX)
NYSE: NX · Real-Time Price · USD
15.44
-0.82 (-5.04%)
At close: Dec 19, 2025, 4:00 PM EST
15.44
0.00 (0.00%)
After-hours: Dec 19, 2025, 4:27 PM EST
Quanex Building Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 16.04 | 16.13 | 15.47 | 15.57 | - | -4.24% | 441,790 |
| 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 |
| Nov 17, 2025 | 12.96 | 12.96 | 12.21 | 12.23 | 12.17 | -5.56% | 539,888 |
| Nov 14, 2025 | 13.06 | 13.13 | 12.63 | 12.95 | 12.89 | -0.84% | 425,476 |
| Nov 13, 2025 | 13.10 | 13.38 | 12.93 | 13.06 | 13.00 | -0.91% | 383,629 |
| Nov 12, 2025 | 13.19 | 13.51 | 13.09 | 13.18 | 13.12 | 0.53% | 424,953 |
| Nov 11, 2025 | 13.30 | 13.33 | 13.06 | 13.11 | 13.05 | -0.53% | 329,900 |
| Nov 10, 2025 | 13.28 | 13.28 | 12.86 | 13.18 | 13.12 | 0.92% | 394,487 |
| Nov 7, 2025 | 13.02 | 13.11 | 12.84 | 13.06 | 13.00 | 0.31% | 549,592 |
| Nov 6, 2025 | 13.17 | 13.72 | 12.88 | 13.02 | 12.96 | -2.69% | 416,725 |
| Nov 5, 2025 | 13.17 | 13.47 | 13.01 | 13.38 | 13.32 | 1.44% | 498,013 |
| Nov 4, 2025 | 13.86 | 13.90 | 13.15 | 13.19 | 13.13 | -5.99% | 699,754 |
| Nov 3, 2025 | 14.14 | 14.18 | 13.80 | 14.03 | 13.96 | -1.27% | 563,201 |
| Oct 31, 2025 | 14.19 | 14.29 | 13.92 | 14.21 | 14.14 | -0.28% | 555,271 |
| Oct 30, 2025 | 14.32 | 14.65 | 14.13 | 14.25 | 14.18 | -1.59% | 516,133 |
| Oct 29, 2025 | 14.75 | 14.98 | 14.36 | 14.48 | 14.41 | -2.82% | 511,683 |
| Oct 28, 2025 | 15.00 | 15.31 | 14.87 | 14.90 | 14.83 | -1.39% | 557,987 |
| Oct 27, 2025 | 15.60 | 15.83 | 15.11 | 15.11 | 15.04 | -2.58% | 397,116 |
| Oct 24, 2025 | 15.45 | 15.65 | 15.22 | 15.51 | 15.43 | 1.70% | 616,447 |
| Oct 23, 2025 | 15.12 | 15.57 | 15.09 | 15.25 | 15.18 | 1.26% | 503,579 |
| Oct 22, 2025 | 15.32 | 15.49 | 14.98 | 15.06 | 14.99 | -1.89% | 496,833 |
| Oct 21, 2025 | 14.98 | 15.49 | 14.94 | 15.35 | 15.28 | 2.06% | 683,030 |
| Oct 20, 2025 | 14.70 | 15.30 | 14.65 | 15.04 | 14.97 | 2.87% | 752,074 |
| Oct 17, 2025 | 14.23 | 14.70 | 14.15 | 14.62 | 14.55 | 1.95% | 433,231 |
| Oct 16, 2025 | 14.30 | 14.34 | 13.99 | 14.34 | 14.27 | 0.56% | 444,167 |
| Oct 15, 2025 | 14.26 | 14.56 | 14.09 | 14.26 | 14.19 | 0.28% | 411,241 |
| Oct 14, 2025 | 13.38 | 14.33 | 13.28 | 14.22 | 14.15 | 5.18% | 755,580 |
| Oct 13, 2025 | 13.66 | 13.67 | 13.11 | 13.52 | 13.45 | 0.07% | 753,199 |
| Oct 10, 2025 | 14.16 | 14.27 | 13.38 | 13.51 | 13.44 | -3.84% | 657,808 |