Quanex Building Products Corporation (NX)
NYSE: NX · Real-Time Price · USD
17.44
+0.93 (5.63%)
Jan 9, 2026, 3:06 PM EST - Market open
Quanex Building Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 16.77 | 17.48 | 16.52 | 17.43 | - | 5.57% | 328,840 |
| Jan 8, 2026 | 15.68 | 16.98 | 15.57 | 16.51 | 16.51 | 4.76% | 502,561 |
| Jan 7, 2026 | 16.39 | 16.41 | 15.58 | 15.76 | 15.76 | -2.84% | 666,972 |
| Jan 6, 2026 | 15.64 | 16.27 | 15.51 | 16.22 | 16.22 | 3.12% | 688,017 |
| Jan 5, 2026 | 15.31 | 16.00 | 15.29 | 15.73 | 15.73 | 2.34% | 591,108 |
| Jan 2, 2026 | 15.47 | 15.81 | 15.33 | 15.37 | 15.37 | -0.07% | 583,090 |
| Dec 31, 2025 | 15.53 | 15.73 | 15.35 | 15.38 | 15.38 | -0.97% | 628,556 |
| Dec 30, 2025 | 15.37 | 15.72 | 15.37 | 15.53 | 15.53 | 0.26% | 747,034 |
| Dec 29, 2025 | 15.32 | 15.51 | 15.20 | 15.49 | 15.49 | 1.11% | 549,823 |
| Dec 26, 2025 | 15.16 | 15.35 | 15.08 | 15.32 | 15.32 | 0.07% | 428,387 |
| Dec 24, 2025 | 15.22 | 15.44 | 15.10 | 15.31 | 15.31 | 1.19% | 276,808 |
| Dec 23, 2025 | 15.17 | 15.30 | 14.98 | 15.13 | 15.13 | -0.66% | 604,243 |
| Dec 22, 2025 | 15.42 | 15.69 | 15.21 | 15.23 | 15.23 | -1.36% | 826,335 |
| Dec 19, 2025 | 16.04 | 16.13 | 15.42 | 15.44 | 15.44 | -5.04% | 1,823,308 |
| 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 |