Quanex Building Products Corporation (NX)
NYSE: NX · Real-Time Price · USD
16.97
-0.56 (-3.17%)
May 6, 2025, 10:53 AM EDT - Market open
Quanex Building Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 17.13 | 17.10 | 16.87 | 17.02 | - | -2.85% | 53,717 |
| May 5, 2025 | 18.00 | 18.08 | 17.49 | 17.52 | 17.52 | -3.74% | 353,698 |
| May 2, 2025 | 16.96 | 18.32 | 16.89 | 18.20 | 18.20 | 9.11% | 442,946 |
| May 1, 2025 | 16.59 | 16.86 | 16.26 | 16.68 | 16.68 | 1.46% | 386,678 |
| Apr 30, 2025 | 16.35 | 16.55 | 15.85 | 16.44 | 16.44 | -1.14% | 365,460 |
| Apr 29, 2025 | 16.28 | 16.64 | 16.06 | 16.63 | 16.63 | 1.59% | 349,708 |
| Apr 28, 2025 | 16.34 | 16.69 | 16.18 | 16.37 | 16.37 | -0.24% | 363,779 |
| Apr 25, 2025 | 16.44 | 16.53 | 16.06 | 16.41 | 16.41 | -1.14% | 294,441 |
| Apr 24, 2025 | 16.14 | 16.71 | 15.85 | 16.60 | 16.60 | 3.88% | 452,177 |
| Apr 23, 2025 | 16.60 | 16.90 | 15.79 | 15.98 | 15.98 | -0.68% | 610,705 |
| Apr 22, 2025 | 15.87 | 16.21 | 15.40 | 16.09 | 16.09 | 3.81% | 422,782 |
| Apr 21, 2025 | 15.89 | 16.06 | 15.30 | 15.50 | 15.50 | -4.20% | 432,710 |
| Apr 17, 2025 | 15.82 | 16.30 | 15.82 | 16.18 | 16.18 | 2.28% | 343,066 |
| Apr 16, 2025 | 16.58 | 16.73 | 15.65 | 15.82 | 15.82 | -5.44% | 364,916 |
| Apr 15, 2025 | 17.18 | 17.44 | 16.52 | 16.73 | 16.73 | -2.90% | 330,685 |
| Apr 14, 2025 | 17.66 | 17.66 | 16.78 | 17.23 | 17.23 | -1.26% | 258,372 |
| Apr 11, 2025 | 17.19 | 17.53 | 16.65 | 17.45 | 17.45 | 0.11% | 310,853 |
| Apr 10, 2025 | 17.83 | 17.90 | 16.80 | 17.43 | 17.43 | -4.70% | 329,161 |
| Apr 9, 2025 | 16.10 | 18.68 | 16.04 | 18.29 | 18.29 | 12.62% | 632,980 |
| Apr 8, 2025 | 17.20 | 17.44 | 15.95 | 16.24 | 16.24 | -4.92% | 659,146 |
| Apr 7, 2025 | 16.71 | 18.30 | 16.71 | 17.08 | 17.08 | -2.95% | 995,839 |
| Apr 4, 2025 | 15.78 | 17.76 | 15.53 | 17.60 | 17.60 | 5.90% | 926,763 |
| Apr 3, 2025 | 18.10 | 18.27 | 16.61 | 16.62 | 16.62 | -12.34% | 527,183 |
| Apr 2, 2025 | 17.90 | 18.98 | 17.88 | 18.96 | 18.96 | 3.55% | 284,838 |
| Apr 1, 2025 | 18.59 | 18.62 | 18.14 | 18.31 | 18.31 | -1.51% | 264,057 |
| Mar 31, 2025 | 18.80 | 18.96 | 18.22 | 18.59 | 18.59 | -2.62% | 528,788 |
| Mar 28, 2025 | 19.68 | 19.89 | 18.82 | 19.09 | 19.09 | -3.24% | 307,348 |
| Mar 27, 2025 | 19.71 | 19.99 | 19.60 | 19.73 | 19.73 | 0.10% | 380,125 |
| Mar 26, 2025 | 19.75 | 20.18 | 19.53 | 19.71 | 19.71 | -0.30% | 378,939 |
| Mar 25, 2025 | 20.23 | 20.47 | 19.68 | 19.77 | 19.77 | -2.85% | 388,872 |
| Mar 24, 2025 | 20.01 | 20.43 | 19.93 | 20.35 | 20.35 | 3.30% | 464,953 |
| Mar 21, 2025 | 19.82 | 19.91 | 19.25 | 19.70 | 19.70 | -2.33% | 1,850,256 |
| Mar 20, 2025 | 19.97 | 20.82 | 19.97 | 20.17 | 20.17 | 0.05% | 364,755 |
| Mar 19, 2025 | 19.91 | 20.21 | 19.63 | 20.16 | 20.16 | 1.61% | 382,369 |
| Mar 18, 2025 | 19.75 | 20.12 | 19.62 | 19.84 | 19.84 | -0.05% | 411,544 |
| Mar 17, 2025 | 19.66 | 20.30 | 19.55 | 19.85 | 19.85 | 0.61% | 455,022 |
| Mar 14, 2025 | 19.46 | 20.00 | 19.32 | 19.73 | 19.65 | 3.14% | 759,047 |
| Mar 13, 2025 | 18.51 | 19.31 | 18.46 | 19.13 | 19.05 | 2.52% | 658,422 |
| Mar 12, 2025 | 18.59 | 18.79 | 18.16 | 18.66 | 18.59 | 0.65% | 700,504 |
| Mar 11, 2025 | 20.52 | 21.51 | 18.32 | 18.54 | 18.47 | -9.21% | 1,355,808 |
| Mar 10, 2025 | 20.22 | 21.22 | 19.92 | 20.42 | 20.34 | 0.99% | 807,479 |
| Mar 7, 2025 | 19.84 | 20.27 | 19.65 | 20.22 | 20.14 | 1.30% | 458,451 |
| Mar 6, 2025 | 19.46 | 19.97 | 19.11 | 19.96 | 19.88 | 2.36% | 607,256 |
| Mar 5, 2025 | 18.87 | 19.58 | 18.69 | 19.50 | 19.42 | 4.39% | 509,220 |
| Mar 4, 2025 | 18.51 | 19.29 | 18.14 | 18.68 | 18.61 | -1.11% | 482,597 |
| Mar 3, 2025 | 19.36 | 19.49 | 18.77 | 18.89 | 18.81 | -2.07% | 667,036 |
| Feb 28, 2025 | 19.69 | 19.72 | 18.99 | 19.29 | 19.21 | -1.68% | 571,613 |
| Feb 27, 2025 | 20.04 | 20.09 | 19.54 | 19.62 | 19.54 | -2.44% | 484,024 |
| Feb 26, 2025 | 20.67 | 20.75 | 20.04 | 20.11 | 20.03 | -2.00% | 352,179 |
| Feb 25, 2025 | 20.47 | 21.11 | 20.33 | 20.52 | 20.44 | 0.84% | 446,388 |