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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	21.2	20.51	20.51	21.37	20.3	321,000
July 02, 2025	20.3	20.99	20.99	21.12	20.01	557,937
July 01, 2025	18.75	20.12	20.12	20.59	18.75	526,873
June 30, 2025	19.3	18.9	18.9	19.39	18.81	354,023
June 27, 2025	19.09	19.27	19.27	19.66	18.96	842,900
June 26, 2025	18.68	18.93	18.91	18.93	18.52	307,996
June 25, 2025	18.79	18.55	18.55	18.93	18.41	294,014
June 24, 2025	18.72	18.81	18.81	19.07	18.66	369,235
June 23, 2025	17.95	18.54	18.54	18.58	17.81	458,500
June 20, 2025	19.01	18.22	18.22	19.01	18.22	567,327
June 18, 2025	18.49	18.68	18.68	19.09	18.49	418,721
June 17, 2025	18.81	18.53	18.53	19.17	18.5	384,613
June 16, 2025	19.72	19.07	19.07	19.93	18.93	369,927
June 13, 2025	19.45	19.31	19.31	19.68	19.04	414,512
June 12, 2025	19.78	19.93	19.93	20.17	19.67	387,800
June 11, 2025	20.59	19.93	19.93	20.59	19.82	787,300
June 10, 2025	19.39	20.19	20.19	20.35	18.97	979,100
June 09, 2025	19.1	19.02	19.02	19.33	18.48	921,000
June 06, 2025	20.8	18.9	18.9	21.82	18.83	1.87M
June 05, 2025	17.18	17.09	17.09	17.29	16.8	383,047
June 04, 2025	16.99	17.15	17.15	17.24	16.55	484,890
June 03, 2025	16.37	17.14	17.14	17.23	16.36	531,400
June 02, 2025	16.53	16.3	16.3	16.81	16.09	349,500
May 30, 2025	17.2	16.73	16.73	17.3	16.65	334,700
May 29, 2025	17.54	17.32	17.32	17.67	17.02	370,500
May 28, 2025	18.21	17.36	17.36	18.21	17.34	254,000
May 27, 2025	17.75	18.17	18.17	18.25	17.39	413,740
May 23, 2025	17.15	17.38	17.38	17.45	17.15	206,745
May 22, 2025	17.44	17.56	17.56	17.58	17.21	256,100
May 21, 2025	17.97	17.59	17.59	18.11	17.48	272,295
May 20, 2025	18.45	18.36	18.36	18.58	18.29	218,600
May 19, 2025	18.28	18.52	18.52	18.58	18.14	264,400
May 16, 2025	18.57	18.8	18.8	18.98	18.28	271,483
May 15, 2025	18.2	18.45	18.45	18.56	18.04	275,122
May 14, 2025	18.61	18.37	18.37	18.72	18.34	342,200
May 13, 2025	19	18.79	18.79	19.19	18.77	360,300
May 12, 2025	18.47	18.83	18.83	19.27	18.25	428,116
May 09, 2025	17.5	17.24	17.24	17.71	17.21	269,234
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

Quanex Building Products Corporation (NX) NYSE