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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	21.2	22.47	22.47	22.81	20.95	436,507
August 21, 2025	20.71	20.83	20.83	20.91	20.32	239,739
August 20, 2025	21.63	20.96	20.96	21.63	20.95	342,741
August 19, 2025	21.32	21.67	21.67	22.08	21.25	464,592
August 18, 2025	21.04	21.1	21.1	21.34	21.04	255,461
August 15, 2025	21.61	20.99	20.99	21.75	20.93	480,000
August 14, 2025	21.46	21.42	21.42	21.73	21.25	397,012
August 13, 2025	20.94	22.1	22.1	22.2	20.94	407,130
August 12, 2025	19.67	20.83	20.83	20.85	19.53	324,321
August 11, 2025	19.69	19.28	19.28	19.86	19.17	276,400
August 08, 2025	19.93	19.63	19.63	19.93	19.49	345,800
August 07, 2025	19.47	19.69	19.69	20	19.24	354,106
August 06, 2025	19.68	19.15	19.15	19.79	19.14	382,532
August 05, 2025	19.41	19.61	19.61	19.68	19.32	429,624
August 04, 2025	19.69	19.35	19.35	20.16	19.26	366,415
August 01, 2025	19.16	19.57	19.57	19.75	18.92	790,446
July 31, 2025	19.3	19.48	19.48	19.77	19.21	577,086
July 30, 2025	19.94	19.67	19.67	20.2	19.55	394,100
July 29, 2025	19.93	19.98	19.98	20.08	19.74	415,822
July 28, 2025	19.83	19.86	19.86	20.03	19.64	316,425
July 25, 2025	19.61	19.8	19.8	19.81	19.39	211,300
July 24, 2025	19.57	19.43	19.43	19.79	19.3	272,614
July 23, 2025	19.77	19.85	19.85	20.01	19.53	443,300
July 22, 2025	18.79	19.38	19.38	19.46	18.79	455,200
July 21, 2025	18.65	18.55	18.55	18.74	18.41	343,318
July 18, 2025	19.02	18.43	18.43	19.04	18.18	467,300
July 17, 2025	18.48	18.84	18.84	19	18.4	342,103
July 16, 2025	18.87	18.51	18.51	18.93	18.08	324,100
July 15, 2025	19.86	18.71	18.71	19.86	18.53	598,793
July 14, 2025	20.1	19.7	19.7	20.21	19.41	379,506
July 11, 2025	20.45	20.28	20.28	20.68	20.05	320,714
July 10, 2025	20.67	20.87	20.87	21.59	20.67	406,700
July 09, 2025	20.38	20.69	20.69	20.73	20.07	339,500
July 08, 2025	19.95	20.11	20.11	20.58	19.83	370,500
July 07, 2025	20.38	19.79	19.79	20.62	19.68	359,445
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

Quanex Building Products Corporation (NX) NYSE