Quanex Building Products Corporation (NX)
NYSE: NX · Real-Time Price · USD
17.18
+0.10 (0.59%)
Jul 6, 2026, 4:00 PM EDT - Market closed
Quanex Building Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 17.17 | 17.22 | 16.45 | 17.18 | 17.18 | 0.59% | 361,660 |
| Jul 2, 2026 | 18.14 | 18.14 | 16.81 | 17.08 | 17.08 | -5.01% | 413,621 |
| Jul 1, 2026 | 18.45 | 18.81 | 17.97 | 17.98 | 17.98 | -3.44% | 389,227 |
| Jun 30, 2026 | 18.20 | 18.70 | 17.91 | 18.62 | 18.62 | 2.36% | 330,242 |
| Jun 29, 2026 | 17.82 | 18.29 | 17.27 | 18.19 | 18.19 | 1.28% | 447,485 |
| Jun 26, 2026 | 17.67 | 18.01 | 17.30 | 17.96 | 17.96 | 0.79% | 963,345 |
| Jun 25, 2026 | 17.66 | 18.34 | 17.58 | 17.82 | 17.82 | 0.28% | 453,752 |
| Jun 24, 2026 | 16.73 | 17.82 | 16.56 | 17.77 | 17.77 | 7.31% | 365,778 |
| Jun 23, 2026 | 16.55 | 16.86 | 16.44 | 16.56 | 16.56 | -1.72% | 369,425 |
| Jun 22, 2026 | 17.06 | 17.32 | 16.80 | 16.85 | 16.85 | -0.88% | 311,141 |
| Jun 18, 2026 | 16.42 | 17.37 | 16.42 | 17.00 | 17.00 | 5.07% | 727,238 |
| Jun 17, 2026 | 16.43 | 17.08 | 16.02 | 16.18 | 16.18 | -2.12% | 561,609 |
| Jun 16, 2026 | 16.95 | 17.27 | 16.48 | 16.53 | 16.53 | -1.49% | 387,306 |
| Jun 15, 2026 | 17.52 | 18.07 | 16.78 | 16.78 | 16.78 | -0.94% | 446,600 |
| Jun 12, 2026 | 16.95 | 17.64 | 16.95 | 17.02 | 16.94 | 0.71% | 357,418 |
| Jun 11, 2026 | 16.01 | 16.93 | 15.52 | 16.90 | 16.82 | 6.56% | 420,950 |
| Jun 10, 2026 | 16.65 | 16.73 | 15.81 | 15.86 | 15.79 | -4.74% | 484,993 |
| Jun 9, 2026 | 16.28 | 17.17 | 16.00 | 16.65 | 16.57 | 4.06% | 531,940 |
| Jun 8, 2026 | 15.91 | 16.33 | 15.67 | 16.00 | 15.92 | 3.76% | 617,417 |
| Jun 5, 2026 | 17.69 | 17.81 | 15.41 | 15.42 | 15.35 | -13.42% | 791,994 |
| Jun 4, 2026 | 18.56 | 18.74 | 17.67 | 17.81 | 17.73 | -1.77% | 465,431 |
| Jun 3, 2026 | 18.32 | 18.44 | 18.03 | 18.13 | 18.04 | -1.41% | 332,416 |
| Jun 2, 2026 | 18.32 | 18.74 | 18.22 | 18.39 | 18.30 | 1.21% | 479,054 |
| Jun 1, 2026 | 18.29 | 18.29 | 17.51 | 18.17 | 18.08 | -2.36% | 299,412 |
| May 29, 2026 | 18.94 | 18.96 | 18.44 | 18.61 | 18.52 | -1.17% | 398,578 |
| May 28, 2026 | 18.72 | 18.96 | 18.50 | 18.83 | 18.74 | -0.37% | 278,516 |
| May 27, 2026 | 18.60 | 19.03 | 18.56 | 18.90 | 18.81 | 3.17% | 311,347 |
| May 26, 2026 | 18.02 | 18.59 | 17.81 | 18.32 | 18.23 | 3.44% | 340,401 |
| May 22, 2026 | 17.40 | 17.76 | 17.28 | 17.71 | 17.63 | 3.08% | 282,915 |
| May 21, 2026 | 16.67 | 17.59 | 16.38 | 17.18 | 17.10 | 1.06% | 416,908 |
| May 20, 2026 | 16.55 | 17.11 | 16.35 | 17.00 | 16.92 | 2.97% | 450,765 |
| May 19, 2026 | 16.52 | 16.53 | 15.73 | 16.51 | 16.43 | -2.08% | 570,431 |
| May 18, 2026 | 16.45 | 17.01 | 16.04 | 16.86 | 16.78 | 1.51% | 526,011 |
| May 15, 2026 | 18.30 | 18.30 | 16.59 | 16.61 | 16.53 | -13.22% | 546,229 |
| May 14, 2026 | 19.44 | 19.65 | 19.13 | 19.14 | 19.05 | -0.26% | 248,081 |
| May 13, 2026 | 19.39 | 19.49 | 18.96 | 19.19 | 19.10 | -1.69% | 270,618 |
| May 12, 2026 | 19.96 | 19.96 | 19.16 | 19.52 | 19.43 | -2.16% | 306,165 |
| May 11, 2026 | 20.20 | 20.33 | 19.90 | 19.95 | 19.86 | -1.48% | 205,889 |
| May 8, 2026 | 20.17 | 20.68 | 20.00 | 20.25 | 20.15 | 0.85% | 201,380 |
| May 7, 2026 | 20.39 | 20.62 | 19.80 | 20.08 | 19.99 | -0.20% | 250,878 |
| May 6, 2026 | 20.21 | 20.50 | 19.88 | 20.12 | 20.03 | 2.71% | 237,862 |
| May 5, 2026 | 18.87 | 19.71 | 18.80 | 19.59 | 19.50 | 5.61% | 276,748 |
| May 4, 2026 | 19.85 | 19.85 | 18.52 | 18.55 | 18.46 | -6.92% | 317,374 |
| May 1, 2026 | 20.09 | 20.09 | 19.49 | 19.93 | 19.84 | -0.05% | 237,710 |
| Apr 30, 2026 | 19.36 | 20.10 | 19.24 | 19.94 | 19.85 | 2.31% | 371,420 |
| Apr 29, 2026 | 20.06 | 20.21 | 19.45 | 19.49 | 19.40 | -3.94% | 361,682 |
| Apr 28, 2026 | 20.68 | 20.68 | 20.18 | 20.29 | 20.19 | -1.65% | 224,973 |
| Apr 27, 2026 | 20.43 | 20.95 | 20.24 | 20.63 | 20.53 | 0.88% | 350,159 |
| Apr 24, 2026 | 20.42 | 20.79 | 20.29 | 20.45 | 20.35 | -0.10% | 385,558 |
| Apr 23, 2026 | 20.40 | 20.73 | 20.21 | 20.47 | 20.37 | 0.74% | 284,341 |