Skip to main content
Quanex Building Products Corporation (NX)
NYSE: NX · Real-Time Price · USD
21.00
-0.72 (-3.31%)
Jan 31, 2025, 4:00 PM EST - Market closed

Quanex Building Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202521.6921.7220.9021.0021.00-3.31%738,080
Jan 30, 202522.1022.2021.5321.7221.72-0.96%403,234
Jan 29, 202522.5022.7821.9121.9321.93-2.75%358,380
Jan 28, 202523.0723.1022.3522.5522.55-2.38%275,597
Jan 27, 202522.7523.5422.7523.1023.101.76%355,794
Jan 24, 202523.3223.6122.6222.7022.70-2.99%278,862
Jan 23, 202523.1623.7723.1323.4023.40-0.13%340,251
Jan 22, 202523.9724.2023.3923.4323.43-2.98%309,892
Jan 21, 202524.5624.7924.0324.1524.15-0.12%305,019
Jan 17, 202524.1224.4323.9124.1824.181.60%339,310
Jan 16, 202523.7923.9223.4123.8023.80-0.13%382,793
Jan 15, 202523.7923.9123.4123.8323.834.11%371,359
Jan 14, 202522.5823.6022.3722.8922.892.60%413,520
Jan 13, 202521.4822.4121.4822.3122.312.34%452,512
Jan 10, 202522.1622.3521.7021.8021.80-3.92%335,299
Jan 8, 202522.5123.1322.1722.6922.69-1.77%329,176
Jan 7, 202523.2623.5022.6123.1023.10-0.77%331,520
Jan 6, 202523.6724.2223.2423.2823.28-0.98%301,898
Jan 3, 202523.6423.7423.2223.5123.51-0.04%251,167
Jan 2, 202524.5624.6023.4023.5223.52-2.97%284,607
Dec 31, 202424.2724.5724.1124.2424.240.75%322,366
Dec 30, 202424.4224.4223.8224.0624.06-1.68%302,013
Dec 27, 202425.0625.3324.3924.4724.47-3.05%329,256
Dec 26, 202424.8925.4124.6925.2425.240.24%354,329
Dec 24, 202424.9625.2324.7525.1825.180.56%242,562
Dec 23, 202424.8825.1924.4325.0425.04-0.24%468,332
Dec 20, 202423.2225.6723.2025.1025.108.52%3,371,417
Dec 19, 202424.4124.7822.9223.1323.13-5.51%986,791
Dec 18, 202426.6426.6424.3324.4824.48-7.41%1,090,108
Dec 17, 202427.4327.4326.0826.4426.44-4.79%909,603
Dec 16, 202427.9928.2426.8027.7727.77-1.63%921,194
Dec 13, 202426.9928.7126.5128.2328.15-2.35%2,147,194
Dec 12, 202429.6729.6728.3628.9128.83-1.50%597,363
Dec 11, 202429.0329.5028.8829.3529.271.70%402,079
Dec 10, 202429.1029.1628.2828.8628.78-1.87%251,997
Dec 9, 202429.5229.6929.2629.4129.330.75%345,295
Dec 6, 202429.5429.5428.7929.1929.110.10%225,963
Dec 5, 202429.5629.6628.6729.1629.08-1.42%285,825
Dec 4, 202428.9529.7028.6629.5829.501.89%421,790
Dec 3, 202429.6229.6928.5129.0328.95-1.89%350,639
Dec 2, 202429.7629.8328.9429.5929.51-0.57%333,320
Nov 29, 202429.2229.9029.0329.7629.683.30%273,419
Nov 27, 202430.9931.0228.8028.8128.73-6.67%438,875
Nov 26, 202431.0731.2230.4130.8730.78-2.03%295,567
Nov 25, 202431.1832.2331.1831.5131.422.04%444,313
Nov 22, 202430.2930.9530.2930.8830.792.69%273,295
Nov 21, 202429.7930.2429.7930.0729.981.18%251,292
Nov 20, 202429.8429.9929.3429.7229.64-0.57%221,231
Nov 19, 202429.8330.0029.5129.8929.80-0.53%202,463
Nov 18, 202429.9930.4129.9030.0529.960.33%251,795
Nov 15, 202430.6330.6729.8429.9529.86-1.71%172,148
Nov 14, 202430.7830.8630.3630.4730.38-0.78%320,439
Nov 13, 202430.9631.0030.4830.7130.620.26%222,581
Nov 12, 202430.6430.9930.3030.6330.54-1.10%264,324
Nov 11, 202430.9231.1730.6530.9730.881.51%257,110
Nov 8, 202430.6430.8430.3530.5130.420.23%302,144
Nov 7, 202431.1431.5130.3930.4430.35-2.28%298,038
Nov 6, 202430.5731.4330.3131.1531.064.43%423,579
Nov 5, 202428.5429.9428.4129.8329.742.37%244,329
Nov 4, 202428.9729.6728.9129.1429.060.41%174,191
Nov 1, 202429.2329.4128.8229.0228.94-0.14%191,441
Oct 31, 202429.3729.4929.0029.0628.98-1.19%219,356
Oct 30, 202429.2930.0029.2829.4129.330.34%206,871
Oct 29, 202429.6529.7029.0129.3129.23-2.75%239,413
Oct 28, 202429.7830.3629.7830.1430.052.73%176,155
Oct 25, 202430.0930.1429.3129.3429.26-1.71%253,390
Oct 24, 202429.5630.0029.2629.8529.760.98%279,823
Oct 23, 202429.7330.2829.3929.5629.48-1.47%645,456
Oct 22, 202430.0830.5629.9030.0029.91-0.73%1,054,286
Oct 21, 202430.7130.7129.9130.2230.13-1.21%397,202
Oct 18, 202430.4430.7630.2030.5930.501.06%288,415
Oct 17, 202430.4130.6229.9930.2730.18-0.79%402,865
Oct 16, 202429.4130.5129.4130.5130.424.95%1,411,641
Oct 15, 202429.0929.4229.0429.0728.99-0.65%289,674
Oct 14, 202428.6629.6028.5829.2629.182.81%477,381
Oct 11, 202427.5828.5627.5828.4628.382.71%318,724
Oct 10, 202427.6627.9127.2427.7127.63-1.14%369,216
Oct 9, 202427.8128.3727.6328.0327.951.19%330,914
Oct 8, 202427.6827.7427.1927.7027.620.04%494,007
Oct 7, 202427.2127.7527.1027.6927.611.43%401,784
Oct 4, 202427.0627.3126.4027.3027.222.90%306,486
Oct 3, 202426.8527.0226.5026.5326.45-2.21%272,435
Oct 2, 202427.5027.7926.9927.1327.05-1.45%410,224
Oct 1, 202427.6927.8027.3627.5327.45-0.79%308,390
Sep 30, 202427.5027.8927.4127.7527.670.33%410,664
Sep 27, 202427.6328.1527.4427.6627.581.24%287,664
Sep 26, 202427.3827.7327.2127.3227.241.37%378,822
Sep 25, 202427.4527.5826.7726.9526.87-1.89%525,243
Sep 24, 202427.8027.9427.3627.4727.39-0.62%623,281
Sep 23, 202428.3328.5027.4327.6427.56-1.99%664,257
Sep 20, 202428.2628.4627.8228.2028.12-0.84%2,228,617
Sep 19, 202428.9228.9228.1928.4428.360.57%712,230
Sep 18, 202428.1629.3328.1128.2828.200.43%791,570
Sep 17, 202428.2728.5227.8928.1628.081.37%516,751
Sep 16, 202427.6727.8027.4427.7827.700.94%441,932
Sep 13, 202427.4327.7327.2727.5227.362.27%480,142
Sep 12, 202426.3327.1826.3026.9126.762.91%587,182
Sep 11, 202425.9526.6325.3926.1526.00-0.08%679,018
Sep 10, 202427.0227.0325.6226.1726.02-3.22%916,215
Sep 9, 202429.9930.1227.0327.0426.89-10.73%967,469