Dark

NX
Quanex Building Products Corporation
stock NYSE

At Close

Sep 5, 2025 3:59:59 PM EDT

18.18USD-13.056%(-2.73)1,968,366

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 5, 2025 9:28:30 AM EDT

17.00USD-18.699%(-3.91)107,148

After-hours

Sep 5, 2025 4:31:30 PM EDT

18.18USD0.000%(0.00)10,652

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-05	17.0000	18.7100	16.4200	18.1800	-13.056%	1,968,366	0.000%
2025-09-04	20.3500	21.2100	20.1900	20.9100	+4.082%	678,764	-13.056%
2025-09-03	20.4800	20.6950	20.0000	20.0900	-3.321%	494,912	-9.507%
2025-09-02	20.8100	21.0200	20.5900	20.7800	-2.304%	370,660	-12.512%
2025-08-29	21.3800	21.4800	21.1000	21.2700	-0.468%	350,843	-14.528%
2025-08-28	22.0400	22.0500	20.9095	21.3700	-2.465%	386,556	-14.927%
2025-08-27	21.8600	22.1000	21.5500	21.9100	-0.137%	268,013	-17.024%
2025-08-26	21.9700	22.2200	21.8000	21.9400	-0.318%	268,795	-17.138%
2025-08-25	22.2100	22.3600	21.9600	22.0100	-2.047%	316,180	-17.401%
2025-08-22	21.2000	22.8100	20.9501	22.4700	+7.873%	436,507	-19.092%
2025-08-21	20.7100	20.9100	20.3200	20.8300	-0.620%	239,739	-12.722%
2025-08-20	21.6300	21.6300	20.9500	20.9600	-3.276%	342,741	-13.263%
2025-08-19	21.3200	22.0800	21.2450	21.6700	+2.701%	464,592	-16.105%
2025-08-18	21.0400	21.3400	21.0400	21.1000	+0.524%	255,461	-13.839%
2025-08-15	21.6100	21.7450	20.9300	20.9900	-2.007%	479,999	-13.387%
2025-08-14	21.4600	21.7300	21.2500	21.4200	-3.077%	397,012	-15.126%
2025-08-13	20.9400	22.2000	20.9400	22.1000	+6.097%	407,130	-17.738%
2025-08-12	19.6700	20.8500	19.5300	20.8300	+8.039%	324,321	-12.722%
2025-08-11	19.6900	19.8600	19.1650	19.2800	-1.783%	276,350	-5.705%
2025-08-08	19.9300	19.9300	19.4900	19.6300	-0.305%	345,763	-7.387%
2025-08-07	19.4700	19.9950	19.2400	19.6900	+2.820%	354,106	-7.669%
2025-08-06	19.7900	19.7900	19.1300	19.1500	-2.346%	383,665	-5.065%
2025-08-05	19.4100	19.6818	19.3200	19.6100	+1.344%	429,624	-7.292%
2025-08-04	19.6900	20.1550	19.2559	19.3500	-1.124%	366,415	-6.047%
2025-08-01	19.1600	19.7500	18.9200	19.5700	+0.462%	790,446	-7.103%
2025-07-31	19.3000	19.7650	19.2100	19.4800	-0.966%	577,086	-6.674%
2025-07-30	19.9400	20.2000	19.5450	19.6700	-1.552%	394,100	-7.575%
2025-07-29	19.9300	20.0800	19.7400	19.9800	+0.604%	415,822	-9.009%
2025-07-28	19.8300	20.0300	19.6356	19.8600	+0.303%	316,425	-8.459%
2025-07-25	19.6100	19.8100	19.3850	19.8000	+1.904%	211,276	-8.182%
2025-07-24	19.5700	19.7900	19.3000	19.4300	-2.116%	272,614	-6.433%
2025-07-23	19.7700	20.0149	19.5300	19.8500	+2.425%	443,267	-8.413%
2025-07-22	18.7900	19.4590	18.7900	19.3800	+4.474%	455,183	-6.192%
2025-07-21	18.6500	18.7400	18.4050	18.5500	+0.651%	343,318	-1.995%
2025-07-18	19.0200	19.0400	18.1800	18.4300	-2.176%	467,280	-1.356%
2025-07-17	18.4800	19.0000	18.4000	18.8400	+1.783%	342,103	-3.503%
2025-07-16	18.8700	18.9350	18.0800	18.5100	-1.069%	324,098	-1.783%
2025-07-15	19.8600	19.8600	18.5300	18.7100	-5.025%	598,793	-2.833%
2025-07-14	20.1000	20.2100	19.4050	19.7000	-2.860%	379,506	-7.716%
2025-07-11	20.4500	20.6800	20.0500	20.2800	-2.827%	320,714	-10.355%
2025-07-10	20.6700	21.5900	20.6700	20.8700	+0.870%	406,656	-12.889%
2025-07-09	20.3800	20.7300	20.0700	20.6900	+2.884%	339,499	-12.131%
2025-07-08	19.9500	20.5800	19.8300	20.1100	+1.617%	370,458	-9.597%
2025-07-07	20.3800	20.6200	19.6800	19.7900	-3.510%	359,445	-8.135%
2025-07-03	21.2000	21.3692	20.3000	20.5100	-2.287%	320,848	-11.360%
2025-07-02	20.3000	21.1150	20.0050	20.9900	+4.324%	557,937	-13.387%
2025-07-01	18.7500	20.5850	18.7500	20.1200	+6.455%	526,873	-9.642%
2025-06-30	19.3000	19.3900	18.8100	18.9000	-1.920%	354,023	-3.810%
2025-06-27	19.0900	19.6600	18.9600	19.2700	+1.796%	842,852	-5.656%
2025-06-26	18.6800	18.9400	18.5200	18.9300	+2.049%	398,728	-3.962%
2025-06-25	18.7900	18.9300	18.4100	18.5500	-1.382%	294,014	-1.995%
2025-06-24	18.7200	19.0650	18.6600	18.8100	+1.456%	369,235	-3.349%
2025-06-23	17.9500	18.5800	17.8100	18.5400	+1.756%	458,481	-1.942%
2025-06-20	19.0100	19.0100	18.2200	18.2200	-2.463%	567,327	-0.220%
2025-06-18	18.4900	19.0900	18.4900	18.6800	+0.809%	418,721	-2.677%
2025-06-17	18.8100	19.1700	18.5000	18.5300	-2.832%	384,613	-1.889%
2025-06-16	19.7200	19.9300	18.9300	19.0700	-1.243%	369,927	-4.667%
2025-06-13	19.4500	19.6800	19.0367	19.3100	-3.111%	414,512	-5.852%
2025-06-12	19.7800	20.1700	19.6700	19.9300	0.000%	387,757	-8.781%
2025-06-11	20.5900	20.5900	19.8200	19.9300	-1.288%	787,259	-8.781%
2025-06-10	19.3900	20.3500	18.9700	20.1900	+6.151%	979,061	-9.955%
2025-06-09	19.1000	19.3300	18.4800	19.0200	+0.635%	920,970	-4.416%
2025-06-06	20.8000	21.8150	18.8250	18.9000	+10.591%	1,872,610	-3.810%
2025-06-05	17.1800	17.2900	16.8000	17.0900	-0.350%	383,047	+6.378%
2025-06-04	16.9900	17.2400	16.5500	17.1500	+0.058%	484,890	+6.006%
2025-06-03	16.3700	17.2300	16.3650	17.1400	+5.153%	531,396	+6.068%
2025-06-02	16.5300	16.8100	16.0900	16.3000	-2.570%	349,485	+11.534%
2025-05-30	17.2000	17.3000	16.6450	16.7300	-3.406%	334,689	+8.667%
2025-05-29	17.5400	17.6699	17.0200	17.3200	-0.230%	370,482	+4.965%
2025-05-28	18.2100	18.2100	17.3400	17.3600	-4.458%	253,999	+4.724%
2025-05-27	17.7500	18.2500	17.3900	18.1700	+4.545%	413,740	+0.055%
2025-05-23	17.1500	17.4500	17.1500	17.3800	-1.025%	206,745	+4.603%
2025-05-22	17.4400	17.5800	17.2100	17.5600	-0.171%	256,053	+3.531%
2025-05-21	17.9700	18.1100	17.4800	17.5900	-4.194%	272,373	+3.354%
2025-05-20	18.4500	18.5800	18.2850	18.3600	-0.864%	218,567	-0.980%
2025-05-19	18.2800	18.5800	18.1400	18.5200	-1.489%	264,364	-1.836%
2025-05-16	18.5700	18.9800	18.2800	18.8000	+1.897%	271,518	-3.298%
2025-05-15	18.2000	18.5600	18.0400	18.4500	+0.435%	275,122	-1.463%
2025-05-14	18.6100	18.7199	18.3400	18.3700	-2.235%	342,195	-1.034%
2025-05-13	19.0000	19.1900	18.7700	18.7900	-0.212%	360,281	-3.246%
2025-05-12	18.4700	19.2700	18.2500	18.8300	+9.223%	428,116	-3.452%
2025-05-09	17.5000	17.7100	17.2100	17.2400	-0.577%	269,234	+5.452%
2025-05-08	16.8100	17.4800	16.6212	17.3400	+4.837%	300,214	+4.844%
2025-05-07	16.9800	16.9800	16.1300	16.5400	-1.313%	343,611	+9.915%
2025-05-06	17.1300	17.1900	16.6700	16.7600	-4.338%	303,361	+8.473%
2025-05-05	18.0000	18.0800	17.4900	17.5200	-3.736%	353,698	+3.767%
2025-05-02	16.9600	18.3200	16.8850	18.2000	+9.113%	442,946	-0.110%
2025-05-01	16.5900	16.8600	16.2600	16.6800	+1.460%	386,678	+8.993%
2025-04-30	16.3500	16.5500	15.8500	16.4400	-1.143%	365,460	+10.584%
2025-04-29	16.2800	16.6400	16.0600	16.6300	+1.588%	349,708	+9.321%
2025-04-28	16.3400	16.6900	16.1750	16.3700	-0.244%	363,779	+11.057%
2025-04-25	16.4400	16.5300	16.0600	16.4100	-1.145%	294,441	+10.786%
2025-04-24	16.1400	16.7100	15.8500	16.6000	+3.880%	452,177	+9.518%
2025-04-23	16.6000	16.8960	15.7900	15.9800	-0.684%	610,705	+13.767%
2025-04-22	15.8700	16.2100	15.4000	16.0900	+3.806%	422,782	+12.989%
2025-04-21	15.8900	16.0550	15.3000	15.5000	-4.203%	432,710	+17.290%
2025-04-17	15.8200	16.3000	15.8200	16.1800	+2.276%	343,066	+12.361%
2025-04-16	16.5800	16.7300	15.6450	15.8200	-5.439%	364,916	+14.918%
2025-04-15	17.1800	17.4400	16.5200	16.7300	-2.902%	330,685	+8.667%
2025-04-14	17.6600	17.6600	16.7800	17.2300	-1.261%	258,372	+5.514%
2025-04-11	17.1900	17.5250	16.6500	17.4500	+0.115%	310,853	+4.183%
2025-04-10	17.8300	17.8950	16.7950	17.4300	-4.702%	329,161	+4.303%
2025-04-09	16.1000	18.6800	16.0350	18.2900	+12.623%	632,980	-0.601%
2025-04-08	17.2000	17.4350	15.9500	16.2400	-4.918%	659,146	+11.946%
2025-04-07	16.7100	18.3000	16.7050	17.0800	-2.955%	995,839	+6.440%
2025-04-04	15.7800	17.7550	15.5300	17.6000	+5.897%	926,763	+3.295%
2025-04-03	18.1000	18.2650	16.6100	16.6200	-12.342%	527,183	+9.386%
2025-04-02	17.9000	18.9800	17.8801	18.9600	+3.550%	284,838	-4.114%
2025-04-01	18.5900	18.6200	18.1350	18.3100	-1.506%	264,057	-0.710%
2025-03-31	18.8000	18.9600	18.2200	18.5900	-2.619%	528,788	-2.205%
2025-03-28	19.6800	19.8847	18.8200	19.0900	-3.244%	307,348	-4.767%
2025-03-27	19.7100	19.9900	19.6000	19.7300	+0.101%	380,125	-7.856%
2025-03-26	19.7500	20.1750	19.5300	19.7100	-0.303%	374,534	-7.763%
2025-03-25	20.2300	20.4700	19.6800	19.7700	-2.850%	383,441	-8.042%
2025-03-24	20.0100	20.4300	19.9300	20.3500	+3.299%	457,656	-10.663%
2025-03-21	19.8200	19.9100	19.2500	19.7000	-2.330%	1,757,591	-7.716%
2025-03-20	19.9700	20.8200	19.9700	20.1700	+0.050%	356,713	-9.866%
2025-03-19	19.9100	20.2100	19.6300	20.1600	+1.613%	375,866	-9.821%
2025-03-18	19.7500	20.1200	19.6150	19.8400	-0.050%	402,824	-8.367%
2025-03-17	19.6600	20.3000	19.5500	19.8500	+0.608%	440,680	-8.413%
2025-03-14	19.4600	20.0000	19.3200	19.7300	+3.136%	689,534	-7.856%
2025-03-13	18.5100	19.3100	18.4600	19.1300	+2.519%	637,701	-4.966%
2025-03-12	18.5900	18.7850	18.1600	18.6600	+0.647%	700,504	-2.572%
2025-03-11	20.5200	21.5100	18.3200	18.5400	-9.207%	1,355,808	-1.942%
2025-03-10	20.2200	21.2200	19.9200	20.4200	+0.989%	790,728	-10.970%
2025-03-07	19.8400	20.2700	19.6500	20.2200	+1.303%	450,898	-10.089%
2025-03-06	19.4600	19.9700	19.1100	19.9600	+2.359%	595,295	-8.918%
2025-03-05	18.8700	19.5800	18.6900	19.5000	+4.390%	481,829	-6.769%
2025-03-04	18.5100	19.2900	18.1400	18.6800	-1.112%	470,879	-2.677%
2025-03-03	19.3600	19.4900	18.7700	18.8900	-2.074%	648,688	-3.759%
2025-02-28	19.6900	19.7200	18.9900	19.2900	-1.682%	563,324	-5.754%
2025-02-27	20.0400	20.0900	19.5400	19.6200	-2.437%	468,414	-7.339%
2025-02-26	20.6700	20.7500	20.0400	20.1100	-1.998%	343,928	-9.597%
2025-02-25	20.4700	21.1100	20.3250	20.5200	+0.835%	381,257	-11.404%
2025-02-24	20.3300	20.4600	19.6600	20.3500	-0.147%	511,573	-10.663%
2025-02-21	21.0200	21.0700	19.9700	20.3800	-1.688%	586,860	-10.795%
2025-02-20	21.2500	21.3000	20.4200	20.7300	-2.813%	442,238	-12.301%
2025-02-19	22.1100	22.1300	21.2900	21.3300	-4.734%	400,718	-14.768%
2025-02-18	22.8700	23.1300	22.1800	22.3900	-3.032%	488,334	-18.803%
2025-02-14	22.6600	23.7200	22.3300	23.0900	+4.056%	649,349	-21.265%
2025-02-13	22.1100	22.2900	21.4650	22.1900	+1.556%	373,732	-18.071%
2025-02-12	21.7100	21.9400	21.1400	21.8500	-1.754%	522,224	-16.796%
2025-02-11	21.4100	22.5150	21.2400	22.2400	+3.490%	393,811	-18.255%
2025-02-10	21.5200	21.9600	21.3400	21.4900	+0.703%	323,404	-15.403%
2025-02-07	22.0700	22.1700	20.9750	21.3400	-3.132%	510,774	-14.808%
2025-02-06	20.8500	22.2500	20.8500	22.0300	+7.150%	668,263	-17.476%
2025-02-05	20.2200	20.8200	19.8900	20.5600	+2.954%	409,839	-11.576%
2025-02-04	19.8000	20.0950	19.5700	19.9700	-0.100%	385,898	-8.963%
2025-02-03	20.3100	20.4500	19.7550	19.9900	-4.810%	459,758	-9.055%
2025-01-31	21.6900	21.7200	20.9000	21.0000	-3.315%	725,566	-13.429%
2025-01-30	22.1000	22.2000	21.5300	21.7200	-0.958%	392,310	-16.298%
2025-01-29	22.5000	22.7800	21.9100	21.9300	-2.749%	345,394	-17.100%
2025-01-28	23.0700	23.1030	22.3500	22.5500	-2.381%	270,194	-19.379%
2025-01-27	22.7500	23.5355	22.7500	23.1000	+1.762%	349,646	-21.299%
2025-01-24	23.3200	23.6100	22.6200	22.7000	-2.991%	271,255	-19.912%
2025-01-23	23.1600	23.7700	23.1300	23.4000	-0.128%	320,593	-22.308%
2025-01-22	23.9700	24.2000	23.3900	23.4300	-2.981%	301,249	-22.407%
2025-01-21	24.5600	24.7900	24.0300	24.1500	-0.124%	298,481	-24.720%
2025-01-17	24.1200	24.4300	23.9100	24.1800	+1.597%	326,952	-24.814%
2025-01-16	23.7900	23.9200	23.4050	23.8000	-0.126%	372,841	-23.613%
2025-01-15	23.7900	23.9100	23.4100	23.8300	+4.107%	366,438	-23.710%
2025-01-14	22.5800	23.6000	22.3700	22.8900	+2.600%	404,782	-20.577%
2025-01-13	21.4800	22.4080	21.4800	22.3100	+2.339%	442,123	-18.512%
2025-01-10	22.1600	22.3500	21.7000	21.8000	-3.922%	319,340	-16.606%
2025-01-08	22.5100	23.1300	22.1700	22.6900	-1.775%	295,261	-19.877%
2025-01-07	23.2600	23.5000	22.6100	23.1000	-0.773%	312,891	-21.299%
2025-01-06	23.6700	24.2200	23.2400	23.2800	-0.978%	278,627	-21.907%
2025-01-03	23.6400	23.7400	23.2200	23.5100	-0.043%	217,801	-22.671%
2025-01-02	24.5600	24.6000	23.4000	23.5200	-2.970%	270,571	-22.704%
2024-12-31	24.2700	24.5707	24.1100	24.2400	+0.748%	311,820	-25.000%
2024-12-30	24.4200	24.4200	23.8200	24.0600	-1.676%	293,865	-24.439%
2024-12-27	25.0600	25.3300	24.3850	24.4700	-3.051%	319,612	-25.705%
2024-12-26	24.8900	25.4100	24.6850	25.2400	+0.238%	348,712	-27.971%
2024-12-24	24.9600	25.2300	24.7500	25.1800	+0.559%	242,298	-27.800%
2024-12-23	24.8800	25.1900	24.4300	25.0400	-0.239%	457,827	-27.396%
2024-12-20	23.2200	25.6700	23.2000	25.1000	+8.517%	2,742,741	-27.570%
2024-12-19	24.4100	24.7750	22.9200	23.1300	-5.515%	972,859	-21.401%
2024-12-18	26.6400	26.6400	24.3254	24.4800	-7.413%	1,078,774	-25.735%
2024-12-17	27.4300	27.4300	26.0800	26.4400	-4.789%	897,440	-31.241%
2024-12-16	27.9900	28.2400	26.8000	27.7700	-1.629%	913,345	-34.534%
2024-12-13	26.9900	28.7100	26.5100	28.2300	-2.352%	2,044,724	-35.600%
2024-12-12	29.6700	29.6700	28.3600	28.9100	-1.499%	589,851	-37.115%
2024-12-11	29.0300	29.5000	28.8750	29.3500	+1.698%	356,792	-38.058%
2024-12-10	29.1000	29.1600	28.2800	28.8600	-1.870%	233,783	-37.006%
2024-12-09	29.5200	29.6915	29.2600	29.4100	+0.754%	332,654	-38.184%
2024-12-06	29.5400	29.5400	28.7900	29.1900	+0.103%	222,346	-37.718%
2024-12-05	29.5600	29.6600	28.6700	29.1600	-1.420%	274,886	-37.654%
2024-12-04	28.9500	29.7000	28.6628	29.5800	+1.895%	400,891	-38.540%
2024-12-03	29.6200	29.6900	28.5100	29.0300	-1.893%	336,560	-37.375%
2024-12-02	29.7600	29.8300	28.9400	29.5900	-0.571%	317,548	-38.560%
2024-11-29	29.2200	29.8950	29.0250	29.7600	+3.297%	259,288	-38.911%
2024-11-27	30.9900	31.0150	28.8000	28.8100	-6.673%	426,822	-36.897%
2024-11-26	31.0700	31.2200	30.4100	30.8700	-2.031%	285,002	-41.108%
2024-11-25	31.1800	32.2300	31.1800	31.5100	+2.040%	414,968	-42.304%
2024-11-22	30.2900	30.9500	30.2900	30.8800	+2.694%	263,363	-41.127%
2024-11-21	29.7900	30.2400	29.7850	30.0700	+1.178%	249,768	-39.541%
2024-11-20	29.8400	29.9900	29.3400	29.7200	-0.569%	211,013	-38.829%
2024-11-19	29.8300	30.0000	29.5100	29.8900	-0.532%	195,708	-39.177%
2024-11-18	29.9900	30.4110	29.9000	30.0500	+0.334%	242,605	-39.501%
2024-11-15	30.6300	30.6700	29.8400	29.9500	-1.707%	163,706	-39.299%
2024-11-14	30.7800	30.8568	30.3600	30.4700	-0.782%	308,304	-40.335%
2024-11-13	30.9600	31.0000	30.4800	30.7100	+0.261%	212,385	-40.801%
2024-11-12	30.6400	30.9900	30.3000	30.6300	-1.098%	249,047	-40.646%
2024-11-11	30.9200	31.1700	30.6450	30.9700	+1.508%	250,440	-41.298%
2024-11-08	30.6400	30.8400	30.3500	30.5100	+0.230%	260,125	-40.413%
2024-11-07	31.1400	31.5100	30.3900	30.4400	-2.279%	279,175	-40.276%
2024-11-06	30.5700	31.4300	30.3100	31.1500	+4.425%	403,236	-41.637%
2024-11-05	28.5400	29.9400	28.4100	29.8300	+2.368%	237,264	-39.055%
2024-11-04	28.9700	29.6700	28.9100	29.1400	+0.414%	166,940	-37.612%
2024-11-01	29.2300	29.4050	28.8200	29.0200	-0.138%	181,953	-37.354%
2024-10-31	29.3700	29.4900	29.0000	29.0600	-1.190%	211,701	-37.440%
2024-10-30	29.2900	30.0000	29.2800	29.4100	+0.341%	194,549	-38.184%
2024-10-29	29.6500	29.6950	29.0100	29.3100	-2.754%	236,775	-37.973%
2024-10-28	29.7800	30.3600	29.7800	30.1400	+2.727%	174,918	-39.681%
2024-10-25	30.0900	30.1400	29.3100	29.3400	-1.709%	249,969	-38.037%
2024-10-24	29.5600	30.0000	29.2600	29.8500	+0.981%	277,186	-39.095%
2024-10-23	29.7300	30.2800	29.3900	29.5600	-1.467%	643,153	-38.498%
2024-10-22	30.0800	30.5600	29.9000	30.0000	-0.728%	1,033,980	-39.400%
2024-10-21	30.7100	30.7100	29.9100	30.2200	-1.210%	388,297	-39.841%
2024-10-18	30.4400	30.7600	30.2001	30.5900	+1.057%	262,876	-40.569%
2024-10-17	30.4100	30.6150	29.9901	30.2700	-0.787%	372,202	-39.941%
2024-10-16	29.4100	30.5100	29.4100	30.5100	+4.954%	1,405,640	-40.413%
2024-10-15	29.0900	29.4200	29.0350	29.0700	-0.649%	263,079	-37.461%
2024-10-14	28.6600	29.6000	28.5800	29.2600	+2.811%	469,971	-37.867%
2024-10-11	27.5800	28.5610	27.5800	28.4600	+2.707%	317,620	-36.121%
2024-10-10	27.6600	27.9100	27.2400	27.7100	-1.142%	354,859	-34.392%
2024-10-09	27.8100	28.3700	27.6300	28.0300	+1.191%	310,410	-35.141%
2024-10-08	27.6800	27.7400	27.1850	27.7000	+0.036%	373,945	-34.368%
2024-10-07	27.2100	27.7450	27.1000	27.6900	+1.429%	374,779	-34.345%
2024-10-04	27.0600	27.3100	26.4000	27.3000	+2.902%	305,211	-33.407%
2024-10-03	26.8500	27.0200	26.5000	26.5300	-2.212%	255,564	-31.474%
2024-10-02	27.5000	27.7850	26.9900	27.1300	-1.453%	365,292	-32.989%
2024-10-01	27.6900	27.7950	27.3600	27.5300	-0.793%	303,944	-33.963%
2024-09-30	27.5000	27.8900	27.4100	27.7500	+0.325%	403,023	-34.486%
2024-09-27	27.6300	28.1450	27.4400	27.6600	+1.245%	286,205	-34.273%
2024-09-26	27.3800	27.7250	27.2100	27.3200	+1.373%	374,941	-33.455%
2024-09-25	27.4500	27.5800	26.7700	26.9500	-1.893%	520,086	-32.542%
2024-09-24	27.8000	27.9400	27.3600	27.4700	-0.615%	621,490	-33.819%
2024-09-23	28.3300	28.5000	27.4300	27.6400	-1.986%	660,032	-34.226%
2024-09-20	28.2600	28.4600	27.8200	28.2000	-0.844%	1,985,441	-35.532%
2024-09-19	28.9200	28.9200	28.1900	28.4400	+0.566%	584,227	-36.076%
2024-09-18	28.1600	29.3300	28.1050	28.2800	+0.426%	650,154	-35.714%
2024-09-17	28.2700	28.5200	27.8900	28.1600	+1.368%	488,260	-35.440%
2024-09-16	27.6700	27.8000	27.4400	27.7800	+0.945%	432,301	-34.557%
2024-09-13	27.4300	27.7300	27.2700	27.5200	+2.267%	476,375	-33.939%
2024-09-12	26.3300	27.1750	26.3000	26.9100	+2.906%	575,988	-32.441%
2024-09-11	25.9500	26.6250	25.3900	26.1500	-0.076%	667,787	-30.478%
2024-09-10	27.0200	27.0300	25.6150	26.1700	-3.217%	916,215	-30.531%
2024-09-09	29.9900	30.1200	27.0300	27.0400	-10.730%	942,725	-32.766%
2024-09-06	30.0000	30.9300	28.2100	30.2900	+21.842%	2,352,259	-39.980%
2024-09-05	25.3400	25.5000	24.8500	24.8600	-1.622%	552,568	-26.870%
2024-09-04	25.4100	25.8700	25.0000	25.2700	-1.443%	864,716	-28.057%
2024-09-03	27.5200	27.6500	25.6200	25.6400	-7.202%	425,199	-29.095%
2024-08-30	27.5900	27.7000	27.1500	27.6300	+1.135%	401,813	-34.202%
2024-08-29	27.9800	27.9800	27.2600	27.3200	-1.514%	353,318	-33.455%
2024-08-28	27.6600	28.1000	27.6000	27.7400	-1.281%	362,410	-34.463%
2024-08-27	28.4500	28.5000	27.8600	28.1000	-1.954%	268,314	-35.302%
2024-08-26	29.1400	29.3000	28.6200	28.6600	-0.693%	603,065	-36.567%
2024-08-23	27.8900	28.9250	27.6050	28.8600	+4.452%	411,834	-37.006%
2024-08-22	27.8100	27.8700	27.4050	27.6300	-0.647%	457,126	-34.202%
2024-08-21	27.9200	27.9200	27.1800	27.8100	+0.724%	783,281	-34.628%
2024-08-20	27.8400	28.1400	27.3300	27.6100	-0.719%	1,028,260	-34.154%
2024-08-19	27.4600	27.8800	27.2700	27.8100	+2.356%	1,376,853	-34.628%
2024-08-16	27.3300	28.1750	27.1000	27.1700	-0.839%	1,004,947	-33.088%
2024-08-15	27.2600	27.4600	26.5650	27.4000	+3.046%	1,104,997	-33.650%
2024-08-14	26.7700	27.0500	26.3500	26.5900	0.000%	1,435,548	-31.628%
2024-08-13	26.8500	26.9600	26.2400	26.5900	-0.487%	470,459	-31.628%
2024-08-12	26.6200	26.8800	26.2000	26.7200	+0.565%	389,348	-31.961%
2024-08-09	27.2900	27.2900	26.0100	26.5700	-2.603%	663,034	-31.577%
2024-08-08	28.0800	28.2600	27.0600	27.2800	-1.694%	590,304	-33.358%
2024-08-07	28.8800	28.9100	27.4400	27.7500	-2.870%	428,309	-34.486%
2024-08-06	28.2300	29.0500	27.9050	28.5700	+0.387%	437,199	-36.367%
2024-08-05	29.2800	29.7100	28.2600	28.4600	-6.811%	541,196	-36.121%
2024-08-02	30.4400	31.1400	30.0100	30.5400	-4.053%	2,897,878	-40.472%
2024-08-01	33.3000	33.4800	31.6200	31.8300	-4.701%	754,223	-42.884%
2024-07-31	33.5700	34.4300	32.3700	33.4000	-0.149%	2,536,908	-45.569%
2024-07-30	34.4500	34.9700	33.4000	33.4500	-2.421%	496,910	-45.650%
2024-07-29	34.1400	34.9100	34.0000	34.2800	+0.616%	484,973	-46.966%
2024-07-26	33.6700	34.6500	33.6700	34.0700	+2.651%	313,294	-46.639%
2024-07-25	32.2000	34.0100	32.2000	33.1900	+3.460%	497,531	-45.224%
2024-07-24	32.3100	33.3300	31.8032	32.0800	-1.414%	336,290	-43.329%
2024-07-23	30.9700	32.7100	30.8800	32.5400	+4.161%	405,941	-44.130%
2024-07-22	31.0400	31.3900	30.6900	31.2400	+0.064%	315,904	-41.805%
2024-07-19	30.8600	31.4500	30.7400	31.2200	+1.331%	344,383	-41.768%
2024-07-18	31.3900	32.2900	30.7610	30.8100	-2.500%	443,590	-40.993%
2024-07-17	30.3400	31.8300	30.3400	31.6000	+3.066%	416,672	-42.468%
2024-07-16	28.2000	30.7500	28.2000	30.6600	+9.383%	542,978	-40.705%
2024-07-15	28.2300	28.3375	27.7900	28.0300	+0.502%	439,757	-35.141%
2024-07-12	27.5300	28.4500	27.5300	27.8900	+1.492%	435,743	-34.815%
2024-07-11	26.4000	27.6900	26.3800	27.4800	+4.726%	352,055	-33.843%
2024-07-10	26.3600	26.5900	26.1300	26.2400	-0.342%	248,839	-30.716%
2024-07-09	26.7400	26.7400	26.2900	26.3300	-1.827%	140,675	-30.953%
2024-07-08	26.9400	27.2800	26.7500	26.8200	+0.449%	225,937	-32.215%
2024-07-05	26.8400	26.8800	26.2501	26.7000	-0.780%	185,230	-31.910%
2024-07-03	27.0300	27.4900	26.8700	26.9100	-0.738%	172,049	-32.441%
2024-07-02	26.7500	27.2000	26.6300	27.1100	+1.688%	247,335	-32.940%
2024-07-01	27.7300	27.7300	26.4900	26.6600	-3.580%	270,122	-31.808%
2024-06-28	28.5900	28.6150	27.4100	27.6500	-2.020%	466,089	-34.250%
2024-06-27	28.2400	28.4200	27.5700	28.2200	0.000%	194,040	-35.578%
2024-06-26	27.6300	28.2500	27.5501	28.2200	+1.474%	212,039	-35.578%
2024-06-25	28.3100	28.3100	27.4100	27.8100	-2.455%	197,523	-34.628%
2024-06-24	28.7700	28.9700	28.2800	28.5100	-0.662%	181,317	-36.233%
2024-06-21	28.7800	28.9100	28.4300	28.7000	-0.554%	613,773	-36.655%
2024-06-20	29.2000	29.7200	28.8500	28.8600	-1.937%	170,616	-37.006%
2024-06-18	29.2400	29.4800	29.0500	29.4300	+0.204%	193,139	-38.226%
2024-06-17	28.7100	29.4750	28.7100	29.3700	+2.263%	302,972	-38.100%
2024-06-14	28.7100	28.8050	28.2300	28.7200	-1.407%	186,823	-36.699%
2024-06-13	29.6500	29.6500	28.8200	29.1300	-1.687%	186,723	-37.590%
2024-06-12	30.4700	30.7400	29.4600	29.6300	+0.271%	209,755	-38.643%
2024-06-11	30.0200	30.0200	29.2500	29.5500	-2.185%	208,453	-38.477%
2024-06-10	31.0500	31.0500	29.8600	30.2100	-4.640%	327,362	-39.821%
2024-06-07	31.8400	32.1300	30.0800	31.6800	+3.971%	298,761	-42.614%
2024-06-06	30.8800	31.0300	30.4000	30.4700	-1.136%	204,854	-40.335%
2024-06-05	31.2300	31.3100	30.5700	30.8200	-1.028%	164,208	-41.012%
2024-06-04	31.4800	32.3200	31.0800	31.1400	-1.859%	524,630	-41.618%
2024-06-03	33.2500	33.2500	31.5900	31.7300	-3.732%	145,175	-42.704%
2024-05-31	32.3100	33.0000	32.0700	32.9600	+2.519%	330,458	-44.842%
2024-05-30	31.9600	32.5700	31.9600	32.1500	+1.420%	169,732	-43.453%
2024-05-29	31.7400	32.6650	31.5100	31.7000	-0.533%	299,369	-42.650%
2024-05-28	32.5700	32.8000	31.7300	31.8700	-1.938%	155,510	-42.956%
2024-05-24	32.5300	32.6866	32.3800	32.5000	+0.619%	133,186	-44.062%
2024-05-23	32.7000	32.7800	32.0350	32.3000	-0.677%	175,649	-43.715%
2024-05-22	32.6400	32.8123	32.2600	32.5200	-0.793%	123,052	-44.096%
2024-05-21	32.5500	33.0399	32.4400	32.7800	+0.092%	212,271	-44.539%
2024-05-20	33.8100	33.9200	32.7300	32.7500	-3.478%	147,463	-44.489%
2024-05-17	34.2200	34.2200	33.7000	33.9300	-0.789%	83,701	-46.419%
2024-05-16	34.6000	34.8500	34.0100	34.2000	-1.356%	174,325	-46.842%
2024-05-15	35.2500	35.2500	34.4200	34.6700	-0.659%	170,745	-47.563%
2024-05-14	34.8300	35.0200	34.6000	34.9000	+1.130%	105,470	-47.908%
2024-05-13	35.0200	35.0200	34.3500	34.5100	-0.691%	94,080	-47.320%
2024-05-10	34.9400	35.2600	34.4200	34.7500	-0.515%	98,424	-47.683%
2024-05-09	34.8500	35.0600	34.4800	34.9300	+0.895%	131,017	-47.953%
2024-05-08	34.5300	34.7100	34.2367	34.6200	-0.202%	119,582	-47.487%
2024-05-07	35.1100	35.2000	34.6500	34.6900	-1.196%	141,677	-47.593%
2024-05-06	35.0300	35.9200	35.0200	35.1100	+0.949%	144,705	-48.220%
2024-05-03	34.9000	35.0000	34.2700	34.7800	+1.636%	198,302	-47.729%
2024-05-02	33.4200	34.2700	32.6800	34.2200	+3.415%	257,265	-46.873%
2024-05-01	33.2300	33.8400	32.9000	33.0900	-0.391%	153,492	-45.059%
2024-04-30	33.6400	33.6400	32.7850	33.2200	-1.774%	231,472	-45.274%
2024-04-29	33.9600	34.0500	33.2900	33.8200	+0.030%	152,953	-46.245%
2024-04-26	33.7800	33.9900	33.5900	33.8100	+0.446%	161,719	-46.229%
2024-04-25	33.3500	33.9200	32.8600	33.6600	-0.119%	193,184	-45.989%
2024-04-24	34.8100	35.1400	33.2400	33.7000	-3.022%	328,509	-46.053%
2024-04-23	33.7900	34.9800	33.7900	34.7500	+3.146%	471,484	-47.683%
2024-04-22	33.5600	33.8800	32.6200	33.6900	-2.742%	343,498	-46.037%
2024-04-19	34.1400	34.7200	34.1000	34.6400	+1.168%	141,009	-47.517%
2024-04-18	34.7200	35.0350	34.1800	34.2400	-0.754%	113,684	-46.904%
2024-04-17	35.6800	35.6800	34.3200	34.5000	-2.735%	156,525	-47.304%
2024-04-16	35.1300	35.6300	34.8600	35.4700	+0.056%	147,834	-48.745%
2024-04-15	36.0500	36.3000	35.2600	35.4500	-1.171%	104,404	-48.717%
2024-04-12	36.2200	36.4750	35.6300	35.8700	-1.753%	286,160	-49.317%
2024-04-11	36.7000	36.7000	36.1800	36.5100	-0.273%	127,230	-50.205%
2024-04-10	37.1300	37.3600	36.1900	36.6100	-3.936%	184,424	-50.341%
2024-04-09	38.6000	38.9199	37.8100	38.1100	-1.269%	153,937	-52.296%
2024-04-08	38.4800	38.9800	38.3800	38.6000	+0.704%	160,003	-52.902%
2024-04-05	37.7300	38.8700	37.7300	38.3300	+1.617%	259,170	-52.570%
2024-04-04	38.4000	38.6400	37.5800	37.7200	-0.867%	160,157	-51.803%
2024-04-03	37.0100	38.5700	36.5150	38.0500	+2.395%	192,227	-52.221%
2024-04-02	36.8500	37.5600	36.6700	37.1600	+0.216%	280,686	-51.076%
2024-04-01	38.6900	38.7700	36.7700	37.0800	-3.513%	420,022	-50.971%
2024-03-28	38.8500	39.3050	38.1300	38.4300	-0.928%	286,075	-52.693%
2024-03-27	38.2300	38.9200	38.1135	38.7900	+2.213%	175,710	-53.132%
2024-03-26	37.8300	38.1269	37.5200	37.9500	+0.636%	146,947	-52.095%
2024-03-25	37.8500	38.0000	37.5450	37.7100	-0.396%	154,953	-51.790%
2024-03-22	38.3000	38.3000	37.6979	37.8600	-0.994%	142,772	-51.981%
2024-03-21	37.3400	38.6500	37.2550	38.2400	+2.410%	308,327	-52.458%
2024-03-20	37.1500	37.7499	36.4000	37.3400	-0.107%	302,560	-51.312%
2024-03-19	35.7100	37.4600	35.7000	37.3800	+4.618%	346,476	-51.364%
2024-03-18	35.9200	36.0000	35.1900	35.7300	-0.612%	213,739	-49.118%
2024-03-15	34.9400	36.0400	34.9400	35.9500	+2.773%	371,058	-49.430%

.dark-mode .cGBh9j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cGBh9j{ color: #333333; background-color: white; border: 2px solid #333333; }NXQuanex Building Products Corporationstock NYSE

NX
Quanex Building Products Corporation
stock NYSE