Quanex Building Products Corporation (NX)
NYSE: NX · Real-Time Price · USD
13.02
-0.36 (-2.69%)
Nov 6, 2025, 4:00 PM EST - Market closed
Quanex Building Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 13.17 | 13.72 | 12.88 | 13.02 | 13.02 | -2.69% | 416,725 |
| Nov 5, 2025 | 13.17 | 13.47 | 13.01 | 13.38 | 13.38 | 1.44% | 476,323 |
| Nov 4, 2025 | 13.86 | 13.90 | 13.15 | 13.19 | 13.19 | -5.99% | 699,754 |
| Nov 3, 2025 | 14.14 | 14.18 | 13.80 | 14.03 | 14.03 | -1.27% | 563,201 |
| Oct 31, 2025 | 14.19 | 14.29 | 13.92 | 14.21 | 14.21 | -0.28% | 555,271 |
| Oct 30, 2025 | 14.32 | 14.65 | 14.13 | 14.25 | 14.25 | -1.59% | 516,133 |
| Oct 29, 2025 | 14.75 | 14.98 | 14.36 | 14.48 | 14.48 | -2.82% | 511,683 |
| Oct 28, 2025 | 15.00 | 15.31 | 14.87 | 14.90 | 14.90 | -1.39% | 557,987 |
| Oct 27, 2025 | 15.60 | 15.83 | 15.11 | 15.11 | 15.11 | -2.58% | 397,116 |
| Oct 24, 2025 | 15.45 | 15.65 | 15.22 | 15.51 | 15.51 | 1.70% | 616,447 |
| Oct 23, 2025 | 15.12 | 15.57 | 15.09 | 15.25 | 15.25 | 1.26% | 503,579 |
| Oct 22, 2025 | 15.32 | 15.49 | 14.98 | 15.06 | 15.06 | -1.89% | 496,833 |
| Oct 21, 2025 | 14.98 | 15.49 | 14.94 | 15.35 | 15.35 | 2.06% | 683,030 |
| Oct 20, 2025 | 14.70 | 15.30 | 14.65 | 15.04 | 15.04 | 2.87% | 752,074 |
| Oct 17, 2025 | 14.23 | 14.70 | 14.15 | 14.62 | 14.62 | 1.95% | 433,231 |
| Oct 16, 2025 | 14.30 | 14.34 | 13.99 | 14.34 | 14.34 | 0.56% | 444,167 |
| Oct 15, 2025 | 14.26 | 14.56 | 14.09 | 14.26 | 14.26 | 0.28% | 411,241 |
| Oct 14, 2025 | 13.38 | 14.33 | 13.28 | 14.22 | 14.22 | 5.18% | 755,580 |
| Oct 13, 2025 | 13.66 | 13.67 | 13.11 | 13.52 | 13.52 | 0.07% | 753,199 |
| Oct 10, 2025 | 14.16 | 14.27 | 13.38 | 13.51 | 13.51 | -3.84% | 657,808 |
| Oct 9, 2025 | 14.49 | 14.49 | 14.05 | 14.05 | 14.05 | -2.97% | 582,000 |
| Oct 8, 2025 | 14.48 | 14.67 | 14.20 | 14.48 | 14.48 | 0.63% | 408,570 |
| Oct 7, 2025 | 14.55 | 14.82 | 14.22 | 14.39 | 14.39 | -0.96% | 555,132 |
| Oct 6, 2025 | 14.93 | 14.93 | 14.43 | 14.53 | 14.53 | -1.36% | 645,052 |
| Oct 3, 2025 | 14.76 | 14.96 | 14.60 | 14.73 | 14.73 | -0.14% | 612,359 |
| Oct 2, 2025 | 14.45 | 14.76 | 14.39 | 14.75 | 14.75 | 2.15% | 684,777 |
| Oct 1, 2025 | 14.12 | 14.57 | 13.99 | 14.44 | 14.44 | 1.55% | 582,045 |
| Sep 30, 2025 | 13.84 | 14.22 | 13.66 | 14.22 | 14.22 | 2.45% | 592,043 |
| Sep 29, 2025 | 13.87 | 14.00 | 13.36 | 13.88 | 13.88 | 0.58% | 675,460 |
| Sep 26, 2025 | 13.56 | 14.20 | 13.47 | 13.80 | 13.80 | 2.30% | 604,995 |
| Sep 25, 2025 | 13.65 | 13.65 | 13.22 | 13.49 | 13.49 | -2.32% | 782,474 |
| Sep 24, 2025 | 14.00 | 14.17 | 13.70 | 13.81 | 13.81 | -1.99% | 498,144 |
| Sep 23, 2025 | 14.06 | 14.30 | 13.94 | 14.09 | 14.09 | 0.93% | 516,782 |
| Sep 22, 2025 | 13.55 | 14.02 | 13.50 | 13.96 | 13.96 | 1.60% | 785,015 |
| Sep 19, 2025 | 14.52 | 14.56 | 13.69 | 13.74 | 13.74 | -5.57% | 1,546,569 |
| Sep 18, 2025 | 14.67 | 14.78 | 14.44 | 14.55 | 14.55 | -0.55% | 644,780 |
| Sep 17, 2025 | 15.30 | 15.64 | 14.52 | 14.63 | 14.63 | -3.94% | 546,033 |
| Sep 16, 2025 | 15.00 | 15.36 | 14.70 | 15.23 | 15.23 | 1.33% | 554,050 |
| Sep 15, 2025 | 14.92 | 15.16 | 14.72 | 15.03 | 14.95 | 4.37% | 1,145,834 |
| Sep 12, 2025 | 14.99 | 15.02 | 14.39 | 14.40 | 14.33 | -5.20% | 814,674 |
| Sep 11, 2025 | 15.21 | 15.42 | 14.82 | 15.19 | 15.11 | -0.07% | 942,114 |
| Sep 10, 2025 | 15.29 | 15.93 | 15.09 | 15.20 | 15.12 | -0.59% | 1,059,001 |
| Sep 9, 2025 | 16.07 | 16.09 | 15.16 | 15.29 | 15.21 | -5.62% | 1,206,624 |
| Sep 8, 2025 | 18.20 | 18.20 | 16.15 | 16.20 | 16.12 | -10.89% | 1,150,700 |
| Sep 5, 2025 | 17.00 | 18.71 | 16.42 | 18.18 | 18.09 | -13.06% | 1,968,366 |
| Sep 4, 2025 | 20.35 | 21.21 | 20.19 | 20.91 | 20.80 | 4.08% | 678,764 |
| Sep 3, 2025 | 20.48 | 20.70 | 20.00 | 20.09 | 19.99 | -3.32% | 494,431 |
| Sep 2, 2025 | 20.81 | 21.02 | 20.59 | 20.78 | 20.67 | -2.30% | 370,660 |
| Aug 29, 2025 | 21.38 | 21.48 | 21.10 | 21.27 | 21.16 | -0.47% | 350,843 |
| Aug 28, 2025 | 22.04 | 22.05 | 20.91 | 21.37 | 21.26 | -2.46% | 386,556 |