Skip to main content
Quanex Building Products Corporation (NX)
NYSE: NX · Real-Time Price · USD
30.88
+0.81 (2.69%)
Nov 22, 2024, 4:00 PM EST - Market closed

Quanex Building Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202430.2930.9530.2930.8830.882.69%273,295
Nov 21, 202429.7930.2429.7930.0730.071.18%251,292
Nov 20, 202429.8429.9929.3429.7229.72-0.57%221,231
Nov 19, 202429.8330.0029.5129.8929.89-0.53%202,463
Nov 18, 202429.9930.4129.9030.0530.050.33%251,795
Nov 15, 202430.6330.6729.8429.9529.95-1.71%172,148
Nov 14, 202430.7830.8630.3630.4730.47-0.78%320,439
Nov 13, 202430.9631.0030.4830.7130.710.26%222,581
Nov 12, 202430.6430.9930.3030.6330.63-1.10%264,324
Nov 11, 202430.9231.1730.6530.9730.971.51%257,110
Nov 8, 202430.6430.8430.3530.5130.510.23%302,144
Nov 7, 202431.1431.5130.3930.4430.44-2.28%298,038
Nov 6, 202430.5731.4330.3131.1531.154.43%423,579
Nov 5, 202428.5429.9428.4129.8329.832.37%244,329
Nov 4, 202428.9729.6728.9129.1429.140.41%174,191
Nov 1, 202429.2329.4128.8229.0229.02-0.14%191,441
Oct 31, 202429.3729.4929.0029.0629.06-1.19%219,356
Oct 30, 202429.2930.0029.2829.4129.410.34%206,871
Oct 29, 202429.6529.7029.0129.3129.31-2.75%239,413
Oct 28, 202429.7830.3629.7830.1430.142.73%176,155
Oct 25, 202430.0930.1429.3129.3429.34-1.71%253,390
Oct 24, 202429.5630.0029.2629.8529.850.98%279,823
Oct 23, 202429.7330.2829.3929.5629.56-1.47%645,456
Oct 22, 202430.0830.5629.9030.0030.00-0.73%1,054,286
Oct 21, 202430.7130.7129.9130.2230.22-1.21%397,202
Oct 18, 202430.4430.7630.2030.5930.591.06%288,415
Oct 17, 202430.4130.6229.9930.2730.27-0.79%402,865
Oct 16, 202429.4130.5129.4130.5130.514.95%1,411,641
Oct 15, 202429.0929.4229.0429.0729.07-0.65%289,674
Oct 14, 202428.6629.6028.5829.2629.262.81%477,381
Oct 11, 202427.5828.5627.5828.4628.462.71%318,724
Oct 10, 202427.6627.9127.2427.7127.71-1.14%369,216
Oct 9, 202427.8128.3727.6328.0328.031.19%330,914
Oct 8, 202427.6827.7427.1927.7027.700.04%494,007
Oct 7, 202427.2127.7527.1027.6927.691.43%401,784
Oct 4, 202427.0627.3126.4027.3027.302.90%306,486
Oct 3, 202426.8527.0226.5026.5326.53-2.21%272,435
Oct 2, 202427.5027.7926.9927.1327.13-1.45%410,224
Oct 1, 202427.6927.8027.3627.5327.53-0.79%308,390
Sep 30, 202427.5027.8927.4127.7527.750.33%410,664
Sep 27, 202427.6328.1527.4427.6627.661.24%287,664
Sep 26, 202427.3827.7327.2127.3227.321.37%378,822
Sep 25, 202427.4527.5826.7726.9526.95-1.89%525,243
Sep 24, 202427.8027.9427.3627.4727.47-0.62%623,281
Sep 23, 202428.3328.5027.4327.6427.64-1.99%664,257
Sep 20, 202428.2628.4627.8228.2028.20-0.84%2,228,617
Sep 19, 202428.9228.9228.1928.4428.440.57%712,230
Sep 18, 202428.1629.3328.1128.2828.280.43%791,570
Sep 17, 202428.2728.5227.8928.1628.161.37%516,751
Sep 16, 202427.6727.8027.4427.7827.780.94%441,932
Sep 13, 202427.4327.7327.2727.5227.442.27%480,142
Sep 12, 202426.3327.1826.3026.9126.832.91%587,182
Sep 11, 202425.9526.6325.3926.1526.08-0.08%679,018
Sep 10, 202427.0227.0325.6226.1726.10-3.22%916,215
Sep 9, 202429.9930.1227.0327.0426.96-10.73%967,469
Sep 6, 202430.0030.9328.2130.2930.2021.84%2,424,339
Sep 5, 202425.3425.5024.8524.8624.79-1.62%554,594
Sep 4, 202425.4125.8725.0025.2725.20-1.44%870,896
Sep 3, 202427.5227.6525.6225.6425.57-7.20%435,409
Aug 30, 202427.5927.7027.1527.6327.551.13%425,673
Aug 29, 202427.9827.9827.2627.3227.24-1.51%379,059
Aug 28, 202427.6628.1027.6027.7427.66-1.28%384,968
Aug 27, 202428.4528.5027.8628.1028.02-1.95%272,584
Aug 26, 202429.1429.3028.6228.6628.58-0.69%708,587
Aug 23, 202427.8928.9327.6128.8628.784.45%592,315
Aug 22, 202427.8127.8727.4127.6327.55-0.65%504,543
Aug 21, 202427.9227.9227.1827.8127.730.72%790,979
Aug 20, 202427.8428.1427.3327.6127.53-0.72%1,055,405
Aug 19, 202427.4627.8827.2727.8127.732.36%1,716,959
Aug 16, 202427.3328.1827.1027.1727.09-0.84%1,184,988
Aug 15, 202427.2627.4626.5727.4027.323.05%1,118,457
Aug 14, 202426.7727.0526.3526.5926.51-1,439,541
Aug 13, 202426.8526.9626.2426.5926.51-0.49%471,252
Aug 12, 202426.6226.8826.2026.7226.640.56%401,987
Aug 9, 202427.2927.2926.0126.5726.49-2.60%681,262
Aug 8, 202428.0828.2627.0627.2827.20-1.69%722,753
Aug 7, 202428.8828.9127.4427.7527.67-2.87%438,077
Aug 6, 202428.2329.0527.9128.5728.490.39%440,246
Aug 5, 202429.2829.7128.2628.4628.38-6.81%547,699
Aug 2, 202430.4431.1430.0130.5430.45-4.05%3,059,770
Aug 1, 202433.3033.4831.6231.8331.74-4.70%760,505
Jul 31, 202433.5734.4332.3733.4033.30-0.15%2,587,699
Jul 30, 202434.4534.9733.4033.4533.35-2.42%502,798
Jul 29, 202434.1434.9134.0034.2834.180.62%487,541
Jul 26, 202433.6734.6533.6734.0733.972.65%322,598
Jul 25, 202432.2034.0132.2033.1933.103.46%607,553
Jul 24, 202432.3133.3331.8032.0831.99-1.41%344,230
Jul 23, 202430.9732.7130.8832.5432.454.16%415,039
Jul 22, 202431.0431.3930.6931.2431.150.06%332,829
Jul 19, 202430.8631.4530.7431.2231.131.33%350,925
Jul 18, 202431.3932.2930.7630.8130.72-2.50%450,070
Jul 17, 202430.3431.8330.3431.6031.513.07%427,091
Jul 16, 202428.2030.7528.2030.6630.579.38%552,962
Jul 15, 202428.2328.3427.7928.0327.950.50%444,282
Jul 12, 202427.5328.4527.5327.8927.811.49%444,534
Jul 11, 202426.4027.6926.3827.4827.404.73%361,140
Jul 10, 202426.3626.5926.1326.2426.17-0.34%253,224
Jul 9, 202426.7426.7426.2926.3326.25-1.83%153,100
Jul 8, 202426.9427.2826.7526.8226.740.45%229,455
Jul 5, 202426.8426.8826.2526.7026.62-0.78%188,735