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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.66	13.66	13.66	13.84	13.44	718,036
December 03, 2025	13.35	13.7	13.7	14.01	13.26	741,325
December 02, 2025	13.24	13.27	13.27	13.39	12.99	548,260
December 01, 2025	12.78	13.09	13.09	13.41	12.68	840,800
November 28, 2025	12.95	12.96	12.96	13.06	12.81	295,339
November 26, 2025	12.35	12.87	12.87	13.13	12.33	1.05M
November 25, 2025	12.28	12.53	12.53	12.8	12.18	766,638
November 24, 2025	11.9	12.15	12.15	12.34	11.75	990,100
November 21, 2025	11.43	11.99	11.99	12.12	11.37	938,200
November 20, 2025	11.53	11.25	11.25	11.64	11.16	626,411
November 19, 2025	11.89	11.35	11.35	12.23	11.04	683,523
November 18, 2025	12.11	11.92	11.92	12.17	11.88	640,718
November 17, 2025	12.96	12.23	12.23	12.96	12.21	539,900
November 14, 2025	13.06	12.95	12.95	13.13	12.63	425,500
November 13, 2025	13.1	13.06	13.06	13.38	12.93	383,600
November 12, 2025	13.19	13.18	13.18	13.51	13.09	425,000
November 11, 2025	13.3	13.11	13.11	13.33	13.06	329,900
November 10, 2025	13.28	13.18	13.18	13.28	12.86	394,500
November 07, 2025	13.02	13.06	13.06	13.11	12.84	549,592
November 06, 2025	13.17	13.02	13.02	13.72	12.88	416,725
November 05, 2025	13.17	13.38	13.38	13.47	13.01	498,013
November 04, 2025	13.86	13.19	13.19	13.9	13.15	699,754
November 03, 2025	14.14	14.03	14.03	14.18	13.8	563,201
October 31, 2025	14.19	14.21	14.21	14.29	13.92	555,300
October 30, 2025	14.32	14.25	14.25	14.65	14.13	516,133
October 29, 2025	14.75	14.48	14.48	14.98	14.36	511,700
October 28, 2025	15	14.9	14.9	15.31	14.87	558,000
October 27, 2025	15.6	15.11	15.11	15.83	15.11	397,116
October 24, 2025	15.45	15.51	15.51	15.65	15.24	614,179
October 23, 2025	15.12	15.25	15.25	15.56	15.09	502,174
October 22, 2025	15.32	15.06	15.06	15.49	14.98	496,833
October 21, 2025	14.98	15.35	15.35	15.49	14.94	683,030
October 20, 2025	14.7	15.04	15.04	15.3	14.65	752,074
October 17, 2025	14.23	14.62	14.62	14.7	14.15	433,231
October 16, 2025	14.3	14.34	14.34	14.34	13.99	444,200
October 15, 2025	14.26	14.26	14.26	14.56	14.09	411,241
October 14, 2025	13.38	14.22	14.22	14.33	13.28	755,580
October 13, 2025	13.66	13.52	13.52	13.67	13.11	753,200
October 10, 2025	14.16	13.51	13.51	14.27	13.38	657,808
October 09, 2025	14.49	14.05	14.05	14.49	14.05	582,000
October 08, 2025	14.48	14.48	14.48	14.67	14.2	408,570
October 07, 2025	14.55	14.39	14.39	14.82	14.22	555,132
October 06, 2025	14.93	14.53	14.53	14.93	14.43	645,052
October 03, 2025	14.76	14.73	14.73	14.96	14.6	612,400
October 02, 2025	14.45	14.75	14.75	14.76	14.39	684,800
October 01, 2025	14.12	14.44	14.44	14.57	13.99	582,045
September 30, 2025	13.84	14.22	14.22	14.22	13.66	592,043
September 29, 2025	13.87	13.88	13.88	14	13.36	675,500
September 26, 2025	13.56	13.8	13.8	14.2	13.47	605,000
September 25, 2025	13.65	13.49	13.49	13.65	13.22	782,500
September 24, 2025	14	13.81	13.81	14.17	13.7	498,144
September 23, 2025	14.06	14.09	14.09	14.3	13.94	516,800
September 22, 2025	13.55	13.96	13.96	14.02	13.5	785,015
September 19, 2025	14.52	13.74	13.74	14.55	13.69	1.55M
September 18, 2025	14.67	14.55	14.55	14.78	14.44	644,800
September 17, 2025	15.3	14.63	14.63	15.64	14.52	546,000
September 16, 2025	15	15.23	15.23	15.36	14.7	554,050
September 15, 2025	14.92	15.03	14.95	15.16	14.72	1.15M
September 12, 2025	14.99	14.4	14.4	15.02	14.39	814,674
September 11, 2025	15.21	15.19	15.19	15.42	14.82	942,114

Quanex Building Products Corporation (NX) NYSE