Quanex Building Products Corporation (NX)
NYSE: NX · Real-Time Price · USD
16.86
+0.25 (1.51%)
May 18, 2026, 4:00 PM EDT - Market closed
Quanex Building Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 16.45 | 17.01 | 16.04 | 16.86 | 16.86 | 1.51% | 526,011 |
| May 15, 2026 | 18.30 | 18.30 | 16.59 | 16.61 | 16.61 | -13.22% | 546,229 |
| May 14, 2026 | 19.44 | 19.65 | 19.13 | 19.14 | 19.14 | -0.26% | 248,081 |
| May 13, 2026 | 19.39 | 19.49 | 18.96 | 19.19 | 19.19 | -1.69% | 270,618 |
| May 12, 2026 | 19.96 | 19.96 | 19.16 | 19.52 | 19.52 | -2.16% | 306,165 |
| May 11, 2026 | 20.20 | 20.33 | 19.90 | 19.95 | 19.95 | -1.48% | 205,889 |
| May 8, 2026 | 20.17 | 20.68 | 20.00 | 20.25 | 20.25 | 0.85% | 201,380 |
| May 7, 2026 | 20.39 | 20.62 | 19.80 | 20.08 | 20.08 | -0.20% | 250,878 |
| May 6, 2026 | 20.21 | 20.50 | 19.88 | 20.12 | 20.12 | 2.71% | 237,862 |
| May 5, 2026 | 18.87 | 19.71 | 18.80 | 19.59 | 19.59 | 5.61% | 276,748 |
| May 4, 2026 | 19.85 | 19.85 | 18.52 | 18.55 | 18.55 | -6.92% | 317,374 |
| May 1, 2026 | 20.09 | 20.09 | 19.49 | 19.93 | 19.93 | -0.05% | 237,710 |
| Apr 30, 2026 | 19.36 | 20.10 | 19.24 | 19.94 | 19.94 | 2.31% | 371,420 |
| Apr 29, 2026 | 20.06 | 20.21 | 19.45 | 19.49 | 19.49 | -3.94% | 361,682 |
| Apr 28, 2026 | 20.68 | 20.68 | 20.18 | 20.29 | 20.29 | -1.65% | 224,973 |
| Apr 27, 2026 | 20.43 | 20.95 | 20.24 | 20.63 | 20.63 | 0.88% | 350,159 |
| Apr 24, 2026 | 20.42 | 20.79 | 20.29 | 20.45 | 20.45 | -0.10% | 385,558 |
| Apr 23, 2026 | 20.40 | 20.73 | 20.21 | 20.47 | 20.47 | 0.74% | 284,341 |
| Apr 22, 2026 | 20.80 | 20.83 | 20.13 | 20.32 | 20.32 | -0.68% | 240,360 |
| Apr 21, 2026 | 21.14 | 21.33 | 20.30 | 20.46 | 20.46 | -2.43% | 349,439 |
| Apr 20, 2026 | 20.30 | 20.98 | 19.99 | 20.97 | 20.97 | 3.50% | 325,891 |
| Apr 17, 2026 | 19.50 | 20.62 | 19.32 | 20.26 | 20.26 | 6.74% | 393,017 |
| Apr 16, 2026 | 19.23 | 19.41 | 18.96 | 18.98 | 18.98 | -0.89% | 300,062 |
| Apr 15, 2026 | 19.36 | 19.63 | 18.90 | 19.15 | 19.15 | -1.79% | 320,411 |
| Apr 14, 2026 | 19.71 | 19.76 | 19.24 | 19.50 | 19.50 | -1.27% | 383,599 |
| Apr 13, 2026 | 18.60 | 19.82 | 18.60 | 19.75 | 19.75 | -0.85% | 332,430 |
| Apr 10, 2026 | 20.20 | 20.53 | 19.90 | 19.92 | 19.92 | -1.24% | 396,801 |
| Apr 9, 2026 | 19.07 | 20.53 | 19.00 | 20.17 | 20.17 | 4.67% | 449,008 |
| Apr 8, 2026 | 19.03 | 19.48 | 18.90 | 19.27 | 19.27 | 7.71% | 586,908 |
| Apr 7, 2026 | 17.31 | 17.92 | 17.20 | 17.89 | 17.89 | 0.79% | 410,565 |
| Apr 6, 2026 | 17.40 | 17.76 | 17.18 | 17.75 | 17.75 | 1.66% | 343,521 |
| Apr 2, 2026 | 17.78 | 18.34 | 17.40 | 17.46 | 17.46 | -3.70% | 416,402 |
| Apr 1, 2026 | 18.13 | 18.58 | 18.01 | 18.13 | 18.13 | 0.89% | 355,790 |
| Mar 31, 2026 | 17.71 | 18.18 | 17.40 | 17.97 | 17.97 | 3.10% | 504,057 |
| Mar 30, 2026 | 17.69 | 17.70 | 17.28 | 17.43 | 17.43 | - | 451,083 |
| Mar 27, 2026 | 17.37 | 17.67 | 17.30 | 17.43 | 17.43 | -0.80% | 331,622 |
| Mar 26, 2026 | 17.65 | 18.05 | 17.47 | 17.57 | 17.57 | -2.17% | 409,815 |
| Mar 25, 2026 | 17.95 | 18.16 | 17.49 | 17.96 | 17.96 | 1.41% | 423,604 |
| Mar 24, 2026 | 17.39 | 17.95 | 16.92 | 17.71 | 17.71 | 2.61% | 403,332 |
| Mar 23, 2026 | 16.99 | 17.55 | 16.80 | 17.26 | 17.26 | 5.76% | 534,748 |
| Mar 20, 2026 | 16.63 | 16.71 | 16.01 | 16.32 | 16.32 | -0.85% | 989,421 |
| Mar 19, 2026 | 16.80 | 16.94 | 16.13 | 16.46 | 16.46 | -3.63% | 548,487 |
| Mar 18, 2026 | 17.58 | 17.91 | 17.06 | 17.08 | 17.08 | -3.34% | 1,772,292 |
| Mar 17, 2026 | 17.48 | 17.79 | 17.20 | 17.67 | 17.67 | 2.32% | 636,189 |
| Mar 16, 2026 | 17.15 | 17.49 | 16.97 | 17.27 | 17.19 | 2.43% | 603,868 |
| Mar 13, 2026 | 17.18 | 17.34 | 16.73 | 16.86 | 16.78 | -1.11% | 646,519 |
| Mar 12, 2026 | 17.36 | 17.55 | 16.99 | 17.05 | 16.97 | -3.67% | 770,795 |
| Mar 11, 2026 | 17.74 | 18.09 | 17.49 | 17.70 | 17.62 | - | 650,656 |
| Mar 10, 2026 | 16.99 | 18.26 | 16.80 | 17.70 | 17.62 | 3.09% | 631,267 |
| Mar 9, 2026 | 16.65 | 17.25 | 16.35 | 17.17 | 17.09 | -1.04% | 1,065,381 |