Quanex Building Products Corporation - NX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	16.81	17.34	17.34	17.48	16.62	300,214
May 07, 2025	16.98	16.54	16.54	16.98	16.13	343,611
May 06, 2025	17.13	16.76	16.76	17.19	16.67	303,361
May 05, 2025	18	17.52	17.52	18.08	17.49	353,700
May 02, 2025	16.96	18.2	18.2	18.32	16.89	442,945
May 01, 2025	16.59	16.68	16.68	16.86	16.26	386,700
April 30, 2025	16.35	16.44	16.44	16.55	15.85	365,500
April 29, 2025	16.28	16.63	16.63	16.64	16.06	349,708
April 28, 2025	16.34	16.37	16.37	16.69	16.18	363,800
April 25, 2025	16.44	16.41	16.41	16.53	16.06	294,441
April 24, 2025	16.14	16.6	16.6	16.71	15.85	452,200
April 23, 2025	16.6	15.98	15.98	16.9	15.79	610,705
April 22, 2025	15.87	16.1	16.1	16.21	15.4	326,051
April 21, 2025	15.89	15.5	15.5	16.06	15.3	432,674
April 17, 2025	15.82	16.18	16.18	16.3	15.82	342,620
April 16, 2025	16.58	15.82	15.82	16.73	15.65	364,916
April 15, 2025	17.18	16.73	16.73	17.44	16.52	330,685
April 14, 2025	17.66	17.23	17.23	17.66	16.78	258,400
April 11, 2025	17.19	17.45	17.45	17.52	16.65	296,823
April 10, 2025	17.83	17.43	17.43	17.9	16.8	329,161
April 09, 2025	16.1	18.29	18.29	18.68	16.04	633,000
April 08, 2025	17.2	16.24	16.24	17.43	15.95	659,146
April 07, 2025	16.71	17.08	17.08	18.3	16.7	995,839
April 04, 2025	15.78	17.6	17.6	17.76	15.53	926,756
April 03, 2025	18.1	16.62	16.62	18.27	16.62	526,834
April 02, 2025	17.9	18.96	18.96	18.98	17.88	284,838
April 01, 2025	18.59	18.31	18.31	18.62	18.14	264,057
March 31, 2025	18.8	18.59	18.59	18.96	18.22	528,800
March 28, 2025	19.68	19.09	19.09	19.88	18.82	307,348
March 27, 2025	19.71	19.73	19.73	19.99	19.6	380,125
March 26, 2025	19.75	19.71	19.71	20.18	19.53	378,939
March 25, 2025	20.23	19.77	19.77	20.47	19.68	388,900
March 24, 2025	20.01	20.35	20.35	20.43	19.93	465,000
March 21, 2025	19.82	19.7	19.7	19.91	19.25	1.83M
March 20, 2025	19.97	20.17	20.17	20.82	19.97	364,800
March 19, 2025	19.91	20.16	20.16	20.21	19.63	382,369
March 18, 2025	19.75	19.84	19.84	20.12	19.61	411,544
March 17, 2025	19.66	19.85	19.85	20.3	19.55	455,022
March 14, 2025	19.46	19.73	19.73	20	19.32	741,380
March 13, 2025	18.51	19.13	19.13	19.31	18.46	658,422
March 12, 2025	18.59	18.66	18.66	18.79	18.16	700,504
March 11, 2025	20.52	18.54	18.54	21.51	18.32	1.25M
March 10, 2025	20.22	20.42	20.42	21.22	19.92	807,871
March 07, 2025	19.84	20.22	20.22	20.27	19.65	458,500
March 06, 2025	19.46	19.96	19.96	19.97	19.11	607,300
March 05, 2025	18.87	19.5	19.5	19.58	18.69	509,220
March 04, 2025	18.51	18.68	18.68	19.29	18.14	482,108
March 03, 2025	19.36	18.89	18.89	19.49	18.77	667,036
February 28, 2025	19.69	19.29	19.29	19.72	18.99	561,825
February 27, 2025	20.04	19.62	19.62	20.09	19.54	484,024
February 26, 2025	20.67	20.11	20.11	20.75	20.04	321,376
February 25, 2025	20.47	20.52	20.52	21.11	20.33	446,400
February 24, 2025	20.33	20.35	20.35	20.46	19.66	521,935
February 21, 2025	21.02	20.38	20.38	21.07	19.97	593,268
February 20, 2025	21.25	20.73	20.73	21.3	20.42	460,600
February 19, 2025	22.11	21.33	21.33	22.13	21.29	436,076
February 18, 2025	22.87	22.39	22.39	23.13	22.18	496,900
February 14, 2025	22.66	23.09	23.09	23.72	22.33	659,280
February 13, 2025	22.11	22.19	22.19	22.29	21.47	378,100
February 12, 2025	21.71	21.85	21.85	21.94	21.14	543,100

Quanex Building Products Corporation (NX) NYSE