Quanex Building Products Corporation NX
NYSE · United States · Producer Manufacturing
$18.96+0.09 (+0.48%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18.99 | +0.64% | $18.82 | $19.04 | $18.44 | 113.38K |
| 2026-09-30 | $18.87 | -1.36% | $19.30 | $19.30 | $18.72 | 334.80K |
| 2026-09-29 | $19.13 | -1.29% | $19.52 | $19.61 | $19.01 | 254.50K |
| 2026-09-28 | $19.38 | -1.82% | $19.95 | $19.95 | $19.27 | 317.90K |
| 2026-09-25 | $19.74 | +2.39% | $19.37 | $20.05 | $19.25 | 312.30K |
| 2026-09-24 | $19.28 | -2.77% | $19.79 | $19.88 | $19.11 | 367.50K |
| 2026-09-23 | $19.83 | -4.02% | $20.50 | $20.80 | $19.81 | 519.60K |
| 2026-09-22 | $20.66 | +2.79% | $20.83 | $21.10 | $20.50 | 379.10K |
| 2026-09-21 | $20.10 | +0.05% | $20.27 | $20.36 | $19.80 | 329.60K |
| 2026-09-18 | $20.09 | -2.19% | $20.49 | $20.49 | $19.81 | 866.90K |
| 2026-09-17 | $20.54 | -1.15% | $21.38 | $21.38 | $20.26 | 501.70K |
| 2026-09-16 | $20.78 | -1.66% | $21.28 | $21.49 | $20.50 | 457.70K |
| 2026-09-15 | $21.13 | +0.71% | $20.98 | $21.39 | $20.69 | 474.20K |
| 2026-09-14 | $20.98 | -2.74% | $20.70 | $21.62 | $20.63 | 417.30K |
| 2026-09-11 | $21.57 | +2.28% | $21.79 | $21.97 | $21.24 | 597.70K |
| 2026-09-10 | $21.09 | -3.48% | $21.36 | $21.38 | $20.77 | 541.80K |
| 2026-09-09 | $21.85 | -1.67% | $22.12 | $22.13 | $21.15 | 698.20K |
| 2026-09-08 | $22.22 | -3.10% | $22.90 | $23.33 | $21.45 | 894.10K |
| 2026-09-04 | $22.93 | +22.23% | $20.63 | $23.23 | $20.14 | 1.92M |
| 2026-09-03 | $18.76 | -0.90% | $19.09 | $19.48 | $18.76 | 453.00K |
| 2026-09-02 | $18.93 | +2.38% | $18.55 | $19.21 | $17.50 | 398.90K |
| 2026-09-01 | $18.49 | -3.80% | $18.98 | $19.09 | $18.42 | 252.80K |
| 2026-08-31 | $19.22 | -1.03% | $19.23 | $19.26 | $18.90 | 291.40K |
| 2026-08-28 | $19.42 | -1.32% | $19.85 | $19.92 | $19.36 | 294.40K |
| 2026-08-27 | $19.68 | -0.71% | $19.62 | $20.01 | $19.40 | 271.70K |
| 2026-08-26 | $19.82 | -0.60% | $20.07 | $20.14 | $19.64 | 226.20K |
| 2026-08-25 | $19.94 | -0.05% | $20.33 | $20.33 | $19.73 | 169.60K |
| 2026-08-24 | $19.95 | -1.63% | $20.45 | $20.55 | $19.80 | 224.10K |
| 2026-08-21 | $20.28 | +2.84% | $20.02 | $20.49 | $19.72 | 284.60K |
| 2026-08-20 | $19.72 | -4.78% | $20.12 | $20.42 | $19.59 | 248.30K |
| 2026-08-19 | $20.71 | +3.50% | $20.44 | $21.01 | $20.44 | 252.20K |
| 2026-08-18 | $20.01 | -3.52% | $20.44 | $20.52 | $19.78 | 236.80K |
| 2026-08-17 | $20.74 | -1.00% | $20.70 | $20.85 | $20.26 | 204.10K |
| 2026-08-14 | $20.95 | -1.97% | $21.17 | $21.28 | $20.71 | 215.00K |
| 2026-08-13 | $21.37 | -2.20% | $22.11 | $22.11 | $21.22 | 352.40K |
| 2026-08-12 | $21.85 | -0.18% | $22.06 | $22.06 | $21.23 | 234.50K |
| 2026-08-11 | $21.89 | +3.94% | $21.36 | $21.98 | $21.36 | 249.60K |
| 2026-08-10 | $21.06 | -4.19% | $21.92 | $21.92 | $20.94 | 233.80K |
| 2026-08-07 | $21.98 | +5.32% | $21.09 | $22.02 | $20.94 | 369.40K |
| 2026-08-06 | $20.87 | -0.05% | $20.80 | $21.26 | $20.49 | 460.80K |
| 2026-08-05 | $20.88 | +0.05% | $20.77 | $21.24 | $20.60 | 463.40K |
| 2026-08-04 | $20.87 | +8.58% | $19.46 | $20.91 | $19.44 | 426.10K |
| 2026-08-03 | $19.22 | +7.74% | $18.01 | $19.30 | $17.89 | 463.00K |
| 2026-07-31 | $17.84 | +0.17% | $17.98 | $18.04 | $17.56 | 240.30K |
| 2026-07-30 | $17.81 | -0.84% | $18.37 | $18.45 | $17.71 | 303.40K |
| 2026-07-29 | $17.96 | -7.66% | $19.04 | $19.29 | $17.72 | 444.30K |
| 2026-07-28 | $19.45 | +3.51% | $18.91 | $19.52 | $18.65 | 342.30K |
| 2026-07-27 | $18.79 | +1.02% | $19.08 | $19.34 | $18.40 | 274.10K |
| 2026-07-24 | $18.60 | +1.86% | $18.37 | $19.03 | $18.05 | 242.90K |
| 2026-07-23 | $18.26 | -1.14% | $18.06 | $18.37 | $17.82 | 276.40K |
| 2026-07-22 | $18.47 | +1.71% | $18.16 | $18.71 | $18.16 | 195.40K |
| 2026-07-21 | $18.16 | +2.83% | $17.89 | $18.31 | $17.40 | 364.20K |
| 2026-07-20 | $17.66 | -2.81% | $18.26 | $18.27 | $17.63 | 304.40K |
| 2026-07-17 | $18.17 | -2.10% | $18.16 | $18.62 | $17.89 | 389.30K |
| 2026-07-16 | $18.56 | +5.22% | $17.58 | $18.80 | $17.58 | 400.00K |
| 2026-07-15 | $17.64 | +2.68% | $17.11 | $17.77 | $17.11 | 271.00K |
| 2026-07-14 | $17.18 | +1.18% | $17.23 | $17.59 | $17.03 | 285.50K |
| 2026-07-13 | $16.98 | -2.41% | $17.25 | $17.43 | $16.79 | 306.80K |
| 2026-07-10 | $17.40 | +3.33% | $16.86 | $17.51 | $16.86 | 272.70K |
| 2026-07-09 | $16.84 | +5.25% | $16.04 | $17.00 | $16.04 | 388.90K |
| 2026-07-08 | $16.00 | -3.61% | $16.26 | $16.26 | $15.49 | 440.70K |
| 2026-07-07 | $16.60 | -3.38% | $17.09 | $17.36 | $16.55 | 310.20K |
| 2026-07-06 | $17.18 | +0.59% | $17.17 | $17.22 | $16.45 | 361.70K |
| 2026-07-02 | $17.08 | -5.01% | $18.14 | $18.14 | $16.81 | 413.70K |
| 2026-07-01 | $17.98 | -3.44% | $18.45 | $18.81 | $17.97 | 389.20K |
| 2026-06-30 | $18.62 | +2.36% | $18.20 | $18.70 | $17.91 | 339.20K |
| 2026-06-29 | $18.19 | +1.28% | $17.82 | $18.29 | $17.27 | 447.90K |
| 2026-06-26 | $17.96 | +0.79% | $17.67 | $18.01 | $17.30 | 982.50K |
| 2026-06-25 | $17.82 | +0.28% | $17.66 | $18.34 | $17.58 | 454.00K |
| 2026-06-24 | $17.77 | +7.31% | $16.73 | $17.82 | $16.56 | 366.00K |
| 2026-06-23 | $16.56 | -1.72% | $16.55 | $16.86 | $16.44 | 369.40K |
| 2026-06-22 | $16.85 | -0.88% | $17.06 | $17.32 | $16.80 | 311.10K |
| 2026-06-18 | $17.00 | +5.07% | $16.42 | $17.37 | $16.42 | 727.40K |
| 2026-06-17 | $16.18 | -2.12% | $16.43 | $17.08 | $16.02 | 562.10K |
| 2026-06-16 | $16.53 | -1.49% | $16.95 | $17.27 | $16.48 | 387.50K |
| 2026-06-15 | $16.78 | -1.41% | $17.52 | $18.07 | $16.78 | 446.60K |
| 2026-06-12 | $17.02 | +0.71% | $16.95 | $17.64 | $16.95 | 357.40K |
| 2026-06-11 | $16.90 | +6.56% | $16.01 | $16.93 | $15.52 | 420.90K |
| 2026-06-10 | $15.86 | -4.74% | $16.65 | $16.73 | $15.81 | 485.00K |
| 2026-06-09 | $16.65 | +4.06% | $16.28 | $17.17 | $16.00 | 531.90K |
| 2026-06-08 | $16.00 | +3.76% | $15.91 | $16.33 | $15.67 | 617.40K |
| 2026-06-05 | $15.42 | -13.42% | $17.69 | $17.81 | $15.41 | 792.00K |
| 2026-06-04 | $17.81 | -1.77% | $18.56 | $18.74 | $17.67 | 465.40K |
| 2026-06-03 | $18.13 | -1.41% | $18.32 | $18.44 | $18.03 | 332.40K |
| 2026-06-02 | $18.39 | +1.21% | $18.32 | $18.74 | $18.22 | 479.10K |
| 2026-06-01 | $18.17 | -2.36% | $18.29 | $18.29 | $17.51 | 299.40K |
| 2026-05-29 | $18.61 | -1.17% | $18.94 | $18.96 | $18.44 | 398.60K |
| 2026-05-28 | $18.83 | -0.37% | $18.72 | $18.96 | $18.50 | 278.50K |
| 2026-05-27 | $18.90 | +3.17% | $18.60 | $19.03 | $18.56 | 311.30K |
| 2026-05-26 | $18.32 | +3.44% | $18.02 | $18.59 | $17.81 | 340.40K |