Dark

NX
Quanex Building Products Corporation
stock NYSE

Market Open

Dec 31, 2025 3:33:03 PM EST

15.44USD-0.580%(-0.09)320,937

15.42Bid 15.44Ask 0.02Spread

Pre-market

Dec 31, 2025 9:00:30 AM EST

15.54USD+0.064%(+0.01)241

After-hours

Dec 30, 2025 4:00:30 PM EST

15.53USD-0.032%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-31	15.4700	15.6500	15.3900	15.4400	-0.580%	320,937	0.000%
2025-12-30	15.3700	15.7150	15.3700	15.5300	+0.258%	747,034	-0.580%
2025-12-29	15.3200	15.5100	15.1950	15.4900	+1.110%	597,261	-0.323%
2025-12-26	15.1600	15.3500	15.0800	15.3200	+0.065%	428,387	+0.783%
2025-12-24	15.2200	15.4400	15.0945	15.3100	+1.190%	277,061	+0.849%
2025-12-23	15.1700	15.3000	14.9844	15.1300	-0.657%	604,308	+2.049%
2025-12-22	15.4200	15.6900	15.2100	15.2300	-1.360%	826,061	+1.379%
2025-12-19	16.0400	16.1250	15.4200	15.4400	-5.043%	1,855,414	0.000%
2025-12-18	16.0700	16.5300	16.0700	16.2600	+2.457%	1,596,052	-5.043%
2025-12-17	16.2300	16.4350	15.5800	15.8700	-2.218%	1,818,033	-2.710%
2025-12-16	16.1900	16.8600	16.0025	16.2300	+0.996%	1,650,861	-4.868%
2025-12-15	16.3500	16.6298	14.6800	16.0700	-2.724%	2,174,876	-3.920%
2025-12-12	20.0000	20.4200	16.2500	16.5200	+9.549%	3,440,055	-6.538%
2025-12-11	14.6600	15.2880	14.6600	15.0800	+4.000%	1,596,855	+2.387%
2025-12-10	13.7700	14.5200	13.7500	14.5000	+6.383%	1,786,316	+6.483%
2025-12-09	13.4800	13.8000	13.1800	13.6300	+0.442%	729,658	+13.280%
2025-12-08	13.9100	14.0950	13.5350	13.5700	-2.022%	805,101	+13.780%
2025-12-05	13.7400	14.1100	13.6533	13.8500	+1.391%	474,542	+11.480%
2025-12-04	13.6600	13.8400	13.4400	13.6600	-0.292%	718,036	+13.031%
2025-12-03	13.3500	14.0110	13.2550	13.7000	+3.240%	741,325	+12.701%
2025-12-02	13.2400	13.3900	12.9900	13.2700	+1.375%	548,260	+16.353%
2025-12-01	12.7800	13.4100	12.6800	13.0900	+1.003%	840,775	+17.953%
2025-11-28	12.9500	13.0600	12.8100	12.9600	+0.699%	295,339	+19.136%
2025-11-26	12.3500	13.1250	12.3266	12.8700	+2.713%	1,051,849	+19.969%
2025-11-25	12.2800	12.8000	12.1800	12.5300	+3.128%	766,638	+23.224%
2025-11-24	11.9000	12.3350	11.7450	12.1500	+1.334%	990,094	+27.078%
2025-11-21	11.4300	12.1199	11.3680	11.9900	+6.578%	938,197	+28.774%
2025-11-20	11.5300	11.6400	11.1600	11.2500	-0.881%	626,411	+37.244%
2025-11-19	11.8900	12.2300	11.0400	11.3500	-4.782%	683,523	+36.035%
2025-11-18	12.1100	12.1700	11.8754	11.9200	-2.535%	640,718	+29.530%
2025-11-17	12.9600	12.9600	12.2100	12.2300	-5.560%	539,888	+26.247%
2025-11-14	13.0600	13.1330	12.6250	12.9500	-0.842%	425,476	+19.228%
2025-11-13	13.1000	13.3800	12.9250	13.0600	-0.910%	383,629	+18.224%
2025-11-12	13.1900	13.5100	13.0900	13.1800	+0.534%	424,953	+17.147%
2025-11-11	13.3000	13.3300	13.0600	13.1100	-0.531%	329,900	+17.773%
2025-11-10	13.2800	13.2800	12.8600	13.1800	+0.919%	394,487	+17.147%
2025-11-07	13.0200	13.1100	12.8400	13.0600	+0.307%	549,492	+18.224%
2025-11-06	13.1700	13.7200	12.8801	13.0200	-2.691%	416,725	+18.587%
2025-11-05	13.1700	13.4650	13.0100	13.3800	+1.440%	498,013	+15.396%
2025-11-04	13.8600	13.9000	13.1500	13.1900	-5.987%	699,754	+17.058%
2025-11-03	14.1400	14.1800	13.8000	14.0300	-1.267%	563,201	+10.050%
2025-10-31	14.1900	14.2850	13.9200	14.2100	-0.281%	555,271	+8.656%
2025-10-30	14.3200	14.6450	14.1300	14.2500	-1.588%	516,133	+8.351%
2025-10-29	14.7500	14.9750	14.3600	14.4800	-2.819%	511,683	+6.630%
2025-10-28	15.0000	15.3100	14.8700	14.9000	-1.390%	557,987	+3.624%
2025-10-27	15.6000	15.8300	15.1100	15.1100	-2.579%	397,116	+2.184%
2025-10-24	15.4500	15.6500	15.2200	15.5100	+1.705%	616,447	-0.451%
2025-10-23	15.1200	15.5700	15.0900	15.2500	+1.262%	503,579	+1.246%
2025-10-22	15.3200	15.4900	14.9800	15.0600	-1.889%	496,833	+2.523%
2025-10-21	14.9800	15.4900	14.9350	15.3500	+2.061%	683,030	+0.586%
2025-10-20	14.7000	15.3000	14.6500	15.0400	+2.873%	752,074	+2.660%
2025-10-17	14.2300	14.6950	14.1450	14.6200	+1.953%	433,231	+5.609%
2025-10-16	14.3000	14.3400	13.9900	14.3400	+0.561%	444,167	+7.671%
2025-10-15	14.2600	14.5573	14.0900	14.2600	+0.281%	411,241	+8.275%
2025-10-14	13.3800	14.3300	13.2800	14.2200	+5.178%	755,580	+8.579%
2025-10-13	13.6600	13.6672	13.1100	13.5200	+0.074%	753,199	+14.201%
2025-10-10	14.1600	14.2700	13.3750	13.5100	-3.843%	657,808	+14.286%
2025-10-09	14.4900	14.4900	14.0500	14.0500	-2.970%	582,000	+9.893%
2025-10-08	14.4800	14.6700	14.2000	14.4800	+0.625%	408,570	+6.630%
2025-10-07	14.5500	14.8200	14.2200	14.3900	-0.964%	555,132	+7.297%
2025-10-06	14.9300	14.9300	14.4300	14.5300	-1.358%	645,052	+6.263%
2025-10-03	14.7600	14.9600	14.6000	14.7300	-0.136%	612,359	+4.820%
2025-10-02	14.4500	14.7600	14.3850	14.7500	+2.147%	684,777	+4.678%
2025-10-01	14.1200	14.5650	13.9900	14.4400	+1.547%	582,045	+6.925%
2025-09-30	13.8400	14.2200	13.6600	14.2200	+2.450%	592,043	+8.579%
2025-09-29	13.8700	14.0000	13.3574	13.8800	+0.580%	675,460	+11.239%
2025-09-26	13.5600	14.2000	13.4700	13.8000	+2.298%	604,995	+11.884%
2025-09-25	13.6500	13.6500	13.2200	13.4900	-2.317%	782,474	+14.455%
2025-09-24	14.0000	14.1650	13.7000	13.8100	-1.987%	498,144	+11.803%
2025-09-23	14.0600	14.3000	13.9400	14.0900	+0.931%	516,782	+9.581%
2025-09-22	13.5500	14.0200	13.5000	13.9600	+1.601%	785,015	+10.602%
2025-09-19	14.5200	14.5546	13.6850	13.7400	-5.567%	1,546,569	+12.373%
2025-09-18	14.6700	14.7800	14.4350	14.5500	-0.547%	644,780	+6.117%
2025-09-17	15.3000	15.6357	14.5186	14.6300	-3.940%	546,033	+5.537%
2025-09-16	15.0000	15.3600	14.7000	15.2300	+1.331%	554,050	+1.379%
2025-09-15	14.9200	15.1600	14.7150	15.0300	+4.375%	1,145,834	+2.728%
2025-09-12	14.9900	15.0200	14.3900	14.4000	-5.201%	814,674	+7.222%
2025-09-11	15.2100	15.4200	14.8200	15.1900	-0.066%	942,114	+1.646%
2025-09-10	15.2900	15.9300	15.0900	15.2000	-0.589%	1,059,001	+1.579%
2025-09-09	16.0700	16.0900	15.1600	15.2900	-5.617%	1,206,624	+0.981%
2025-09-08	18.2000	18.2000	16.1500	16.2000	-10.891%	1,150,700	-4.691%
2025-09-05	17.0000	18.7100	16.4200	18.1800	-13.056%	1,968,366	-15.072%
2025-09-04	20.3500	21.2100	20.1900	20.9100	+4.082%	678,764	-26.160%
2025-09-03	20.4800	20.6950	20.0000	20.0900	-3.321%	494,912	-23.146%
2025-09-02	20.8100	21.0200	20.5900	20.7800	-2.304%	370,660	-25.698%
2025-08-29	21.3800	21.4800	21.1000	21.2700	-0.468%	350,843	-27.409%
2025-08-28	22.0400	22.0500	20.9095	21.3700	-2.465%	386,556	-27.749%
2025-08-27	21.8600	22.1000	21.5500	21.9100	-0.137%	268,013	-29.530%
2025-08-26	21.9700	22.2200	21.8000	21.9400	-0.318%	268,795	-29.626%
2025-08-25	22.2100	22.3600	21.9600	22.0100	-2.047%	316,180	-29.850%
2025-08-22	21.2000	22.8100	20.9501	22.4700	+7.873%	436,507	-31.286%
2025-08-21	20.7100	20.9100	20.3200	20.8300	-0.620%	239,739	-25.876%
2025-08-20	21.6300	21.6300	20.9500	20.9600	-3.276%	342,741	-26.336%
2025-08-19	21.3200	22.0800	21.2450	21.6700	+2.701%	464,592	-28.749%
2025-08-18	21.0400	21.3400	21.0400	21.1000	+0.524%	255,461	-26.825%
2025-08-15	21.6100	21.7450	20.9300	20.9900	-2.007%	479,999	-26.441%
2025-08-14	21.4600	21.7300	21.2500	21.4200	-3.077%	397,012	-27.918%
2025-08-13	20.9400	22.2000	20.9400	22.1000	+6.097%	407,130	-30.136%
2025-08-12	19.6700	20.8500	19.5300	20.8300	+8.039%	324,321	-25.876%
2025-08-11	19.6900	19.8600	19.1650	19.2800	-1.783%	276,350	-19.917%
2025-08-08	19.9300	19.9300	19.4900	19.6300	-0.305%	345,763	-21.345%
2025-08-07	19.4700	19.9950	19.2400	19.6900	+2.820%	354,106	-21.585%
2025-08-06	19.7900	19.7900	19.1300	19.1500	-2.346%	383,665	-19.373%
2025-08-05	19.4100	19.6818	19.3200	19.6100	+1.344%	429,624	-21.265%
2025-08-04	19.6900	20.1550	19.2559	19.3500	-1.124%	366,415	-20.207%
2025-08-01	19.1600	19.7500	18.9200	19.5700	+0.462%	790,446	-21.104%
2025-07-31	19.3000	19.7650	19.2100	19.4800	-0.966%	577,086	-20.739%
2025-07-30	19.9400	20.2000	19.5450	19.6700	-1.552%	394,100	-21.505%
2025-07-29	19.9300	20.0800	19.7400	19.9800	+0.604%	415,822	-22.723%
2025-07-28	19.8300	20.0300	19.6356	19.8600	+0.303%	316,425	-22.256%
2025-07-25	19.6100	19.8100	19.3850	19.8000	+1.904%	211,276	-22.020%
2025-07-24	19.5700	19.7900	19.3000	19.4300	-2.116%	272,614	-20.535%
2025-07-23	19.7700	20.0149	19.5300	19.8500	+2.425%	443,267	-22.217%
2025-07-22	18.7900	19.4590	18.7900	19.3800	+4.474%	455,183	-20.330%
2025-07-21	18.6500	18.7400	18.4050	18.5500	+0.651%	343,318	-16.765%
2025-07-18	19.0200	19.0400	18.1800	18.4300	-2.176%	467,280	-16.224%
2025-07-17	18.4800	19.0000	18.4000	18.8400	+1.783%	342,103	-18.047%
2025-07-16	18.8700	18.9350	18.0800	18.5100	-1.069%	324,098	-16.586%
2025-07-15	19.8600	19.8600	18.5300	18.7100	-5.025%	598,793	-17.477%
2025-07-14	20.1000	20.2100	19.4050	19.7000	-2.860%	379,506	-21.624%
2025-07-11	20.4500	20.6800	20.0500	20.2800	-2.827%	320,714	-23.866%
2025-07-10	20.6700	21.5900	20.6700	20.8700	+0.870%	406,656	-26.018%
2025-07-09	20.3800	20.7300	20.0700	20.6900	+2.884%	339,499	-25.375%
2025-07-08	19.9500	20.5800	19.8300	20.1100	+1.617%	370,458	-23.222%
2025-07-07	20.3800	20.6200	19.6800	19.7900	-3.510%	359,445	-21.981%
2025-07-03	21.2000	21.3692	20.3000	20.5100	-2.287%	320,848	-24.720%
2025-07-02	20.3000	21.1150	20.0050	20.9900	+4.324%	557,937	-26.441%
2025-07-01	18.7500	20.5850	18.7500	20.1200	+6.455%	526,873	-23.260%
2025-06-30	19.3000	19.3900	18.8100	18.9000	-1.920%	354,023	-18.307%
2025-06-27	19.0900	19.6600	18.9600	19.2700	+1.796%	842,852	-19.875%
2025-06-26	18.6800	18.9400	18.5200	18.9300	+2.049%	398,728	-18.436%
2025-06-25	18.7900	18.9300	18.4100	18.5500	-1.382%	294,014	-16.765%
2025-06-24	18.7200	19.0650	18.6600	18.8100	+1.456%	369,235	-17.916%
2025-06-23	17.9500	18.5800	17.8100	18.5400	+1.756%	458,481	-16.721%
2025-06-20	19.0100	19.0100	18.2200	18.2200	-2.463%	567,327	-15.258%
2025-06-18	18.4900	19.0900	18.4900	18.6800	+0.809%	418,721	-17.345%
2025-06-17	18.8100	19.1700	18.5000	18.5300	-2.832%	384,613	-16.676%
2025-06-16	19.7200	19.9300	18.9300	19.0700	-1.243%	369,927	-19.035%
2025-06-13	19.4500	19.6800	19.0367	19.3100	-3.111%	414,512	-20.041%
2025-06-12	19.7800	20.1700	19.6700	19.9300	0.000%	387,757	-22.529%
2025-06-11	20.5900	20.5900	19.8200	19.9300	-1.288%	787,259	-22.529%
2025-06-10	19.3900	20.3500	18.9700	20.1900	+6.151%	979,061	-23.526%
2025-06-09	19.1000	19.3300	18.4800	19.0200	+0.635%	920,970	-18.822%
2025-06-06	20.8000	21.8150	18.8250	18.9000	+10.591%	1,872,610	-18.307%
2025-06-05	17.1800	17.2900	16.8000	17.0900	-0.350%	383,047	-9.655%
2025-06-04	16.9900	17.2400	16.5500	17.1500	+0.058%	484,890	-9.971%
2025-06-03	16.3700	17.2300	16.3650	17.1400	+5.153%	531,396	-9.918%
2025-06-02	16.5300	16.8100	16.0900	16.3000	-2.570%	349,485	-5.276%
2025-05-30	17.2000	17.3000	16.6450	16.7300	-3.406%	334,689	-7.711%
2025-05-29	17.5400	17.6699	17.0200	17.3200	-0.230%	370,482	-10.855%
2025-05-28	18.2100	18.2100	17.3400	17.3600	-4.458%	253,999	-11.060%
2025-05-27	17.7500	18.2500	17.3900	18.1700	+4.545%	413,740	-15.025%
2025-05-23	17.1500	17.4500	17.1500	17.3800	-1.025%	206,745	-11.162%
2025-05-22	17.4400	17.5800	17.2100	17.5600	-0.171%	256,053	-12.073%
2025-05-21	17.9700	18.1100	17.4800	17.5900	-4.194%	272,373	-12.223%
2025-05-20	18.4500	18.5800	18.2850	18.3600	-0.864%	218,567	-15.904%
2025-05-19	18.2800	18.5800	18.1400	18.5200	-1.489%	264,364	-16.631%
2025-05-16	18.5700	18.9800	18.2800	18.8000	+1.897%	271,518	-17.872%
2025-05-15	18.2000	18.5600	18.0400	18.4500	+0.435%	275,122	-16.314%
2025-05-14	18.6100	18.7199	18.3400	18.3700	-2.235%	342,195	-15.950%
2025-05-13	19.0000	19.1900	18.7700	18.7900	-0.212%	360,281	-17.829%
2025-05-12	18.4700	19.2700	18.2500	18.8300	+9.223%	428,116	-18.003%
2025-05-09	17.5000	17.7100	17.2100	17.2400	-0.577%	269,234	-10.441%
2025-05-08	16.8100	17.4800	16.6212	17.3400	+4.837%	300,214	-10.957%
2025-05-07	16.9800	16.9800	16.1300	16.5400	-1.313%	343,611	-6.651%
2025-05-06	17.1300	17.1900	16.6700	16.7600	-4.338%	303,361	-7.876%
2025-05-05	18.0000	18.0800	17.4900	17.5200	-3.736%	353,698	-11.872%
2025-05-02	16.9600	18.3200	16.8850	18.2000	+9.113%	442,946	-15.165%
2025-05-01	16.5900	16.8600	16.2600	16.6800	+1.460%	386,678	-7.434%
2025-04-30	16.3500	16.5500	15.8500	16.4400	-1.143%	365,460	-6.083%
2025-04-29	16.2800	16.6400	16.0600	16.6300	+1.588%	349,708	-7.156%
2025-04-28	16.3400	16.6900	16.1750	16.3700	-0.244%	363,779	-5.681%
2025-04-25	16.4400	16.5300	16.0600	16.4100	-1.145%	294,441	-5.911%
2025-04-24	16.1400	16.7100	15.8500	16.6000	+3.880%	452,177	-6.988%
2025-04-23	16.6000	16.8960	15.7900	15.9800	-0.684%	610,705	-3.379%
2025-04-22	15.8700	16.2100	15.4000	16.0900	+3.806%	422,782	-4.040%
2025-04-21	15.8900	16.0550	15.3000	15.5000	-4.203%	432,710	-0.387%
2025-04-17	15.8200	16.3000	15.8200	16.1800	+2.276%	343,066	-4.574%
2025-04-16	16.5800	16.7300	15.6450	15.8200	-5.439%	364,916	-2.402%
2025-04-15	17.1800	17.4400	16.5200	16.7300	-2.902%	330,685	-7.711%
2025-04-14	17.6600	17.6600	16.7800	17.2300	-1.261%	258,372	-10.389%
2025-04-11	17.1900	17.5250	16.6500	17.4500	+0.115%	310,853	-11.519%
2025-04-10	17.8300	17.8950	16.7950	17.4300	-4.702%	329,161	-11.417%
2025-04-09	16.1000	18.6800	16.0350	18.2900	+12.623%	632,980	-15.582%
2025-04-08	17.2000	17.4350	15.9500	16.2400	-4.918%	659,146	-4.926%
2025-04-07	16.7100	18.3000	16.7050	17.0800	-2.955%	995,839	-9.602%
2025-04-04	15.7800	17.7550	15.5300	17.6000	+5.897%	926,763	-12.273%
2025-04-03	18.1000	18.2650	16.6100	16.6200	-12.342%	527,183	-7.100%
2025-04-02	17.9000	18.9800	17.8801	18.9600	+3.550%	284,838	-18.565%
2025-04-01	18.5900	18.6200	18.1350	18.3100	-1.506%	264,057	-15.674%
2025-03-31	18.8000	18.9600	18.2200	18.5900	-2.619%	528,788	-16.945%
2025-03-28	19.6800	19.8847	18.8200	19.0900	-3.244%	307,348	-19.120%
2025-03-27	19.7100	19.9900	19.6000	19.7300	+0.101%	380,125	-21.744%
2025-03-26	19.7500	20.1750	19.5300	19.7100	-0.303%	374,534	-21.664%
2025-03-25	20.2300	20.4700	19.6800	19.7700	-2.850%	383,441	-21.902%
2025-03-24	20.0100	20.4300	19.9300	20.3500	+3.299%	457,656	-24.128%
2025-03-21	19.8200	19.9100	19.2500	19.7000	-2.330%	1,757,591	-21.624%
2025-03-20	19.9700	20.8200	19.9700	20.1700	+0.050%	356,713	-23.451%
2025-03-19	19.9100	20.2100	19.6300	20.1600	+1.613%	375,866	-23.413%
2025-03-18	19.7500	20.1200	19.6150	19.8400	-0.050%	402,824	-22.177%
2025-03-17	19.6600	20.3000	19.5500	19.8500	+0.608%	440,680	-22.217%
2025-03-14	19.4600	20.0000	19.3200	19.7300	+3.136%	689,534	-21.744%
2025-03-13	18.5100	19.3100	18.4600	19.1300	+2.519%	637,701	-19.289%
2025-03-12	18.5900	18.7850	18.1600	18.6600	+0.647%	700,504	-17.256%
2025-03-11	20.5200	21.5100	18.3200	18.5400	-9.207%	1,355,808	-16.721%
2025-03-10	20.2200	21.2200	19.9200	20.4200	+0.989%	790,728	-24.388%
2025-03-07	19.8400	20.2700	19.6500	20.2200	+1.303%	450,898	-23.640%
2025-03-06	19.4600	19.9700	19.1100	19.9600	+2.359%	595,295	-22.645%
2025-03-05	18.8700	19.5800	18.6900	19.5000	+4.390%	481,829	-20.821%
2025-03-04	18.5100	19.2900	18.1400	18.6800	-1.112%	470,879	-17.345%
2025-03-03	19.3600	19.4900	18.7700	18.8900	-2.074%	648,688	-18.264%
2025-02-28	19.6900	19.7200	18.9900	19.2900	-1.682%	563,324	-19.959%
2025-02-27	20.0400	20.0900	19.5400	19.6200	-2.437%	468,414	-21.305%
2025-02-26	20.6700	20.7500	20.0400	20.1100	-1.998%	343,928	-23.222%
2025-02-25	20.4700	21.1100	20.3250	20.5200	+0.835%	381,257	-24.756%
2025-02-24	20.3300	20.4600	19.6600	20.3500	-0.147%	511,573	-24.128%
2025-02-21	21.0200	21.0700	19.9700	20.3800	-1.688%	586,860	-24.239%
2025-02-20	21.2500	21.3000	20.4200	20.7300	-2.813%	442,238	-25.519%
2025-02-19	22.1100	22.1300	21.2900	21.3300	-4.734%	400,718	-27.614%
2025-02-18	22.8700	23.1300	22.1800	22.3900	-3.032%	488,334	-31.041%
2025-02-14	22.6600	23.7200	22.3300	23.0900	+4.056%	649,349	-33.131%
2025-02-13	22.1100	22.2900	21.4650	22.1900	+1.556%	373,732	-30.419%
2025-02-12	21.7100	21.9400	21.1400	21.8500	-1.754%	522,224	-29.336%
2025-02-11	21.4100	22.5150	21.2400	22.2400	+3.490%	393,811	-30.576%
2025-02-10	21.5200	21.9600	21.3400	21.4900	+0.703%	323,404	-28.153%
2025-02-07	22.0700	22.1700	20.9750	21.3400	-3.132%	510,774	-27.648%
2025-02-06	20.8500	22.2500	20.8500	22.0300	+7.150%	668,263	-29.914%
2025-02-05	20.2200	20.8200	19.8900	20.5600	+2.954%	409,839	-24.903%
2025-02-04	19.8000	20.0950	19.5700	19.9700	-0.100%	385,898	-22.684%
2025-02-03	20.3100	20.4500	19.7550	19.9900	-4.810%	459,758	-22.761%
2025-01-31	21.6900	21.7200	20.9000	21.0000	-3.315%	725,566	-26.476%
2025-01-30	22.1000	22.2000	21.5300	21.7200	-0.958%	392,310	-28.913%
2025-01-29	22.5000	22.7800	21.9100	21.9300	-2.749%	345,394	-29.594%
2025-01-28	23.0700	23.1030	22.3500	22.5500	-2.381%	270,194	-31.530%
2025-01-27	22.7500	23.5355	22.7500	23.1000	+1.762%	349,646	-33.160%
2025-01-24	23.3200	23.6100	22.6200	22.7000	-2.991%	271,255	-31.982%
2025-01-23	23.1600	23.7700	23.1300	23.4000	-0.128%	320,593	-34.017%
2025-01-22	23.9700	24.2000	23.3900	23.4300	-2.981%	301,249	-34.102%
2025-01-21	24.5600	24.7900	24.0300	24.1500	-0.124%	298,481	-36.066%
2025-01-17	24.1200	24.4300	23.9100	24.1800	+1.597%	326,952	-36.146%
2025-01-16	23.7900	23.9200	23.4050	23.8000	-0.126%	372,841	-35.126%
2025-01-15	23.7900	23.9100	23.4100	23.8300	+4.107%	366,438	-35.208%
2025-01-14	22.5800	23.6000	22.3700	22.8900	+2.600%	404,782	-32.547%
2025-01-13	21.4800	22.4080	21.4800	22.3100	+2.339%	442,123	-30.793%
2025-01-10	22.1600	22.3500	21.7000	21.8000	-3.922%	319,340	-29.174%
2025-01-08	22.5100	23.1300	22.1700	22.6900	-1.775%	295,261	-31.952%
2025-01-07	23.2600	23.5000	22.6100	23.1000	-0.773%	312,891	-33.160%
2025-01-06	23.6700	24.2200	23.2400	23.2800	-0.978%	278,627	-33.677%
2025-01-03	23.6400	23.7400	23.2200	23.5100	-0.043%	217,801	-34.326%
2025-01-02	24.5600	24.6000	23.4000	23.5200	-2.970%	270,571	-34.354%
2024-12-31	24.2700	24.5707	24.1100	24.2400	+0.748%	311,820	-36.304%
2024-12-30	24.4200	24.4200	23.8200	24.0600	-1.676%	293,865	-35.827%
2024-12-27	25.0600	25.3300	24.3850	24.4700	-3.051%	319,612	-36.902%
2024-12-26	24.8900	25.4100	24.6850	25.2400	+0.238%	348,712	-38.827%
2024-12-24	24.9600	25.2300	24.7500	25.1800	+0.559%	242,298	-38.681%
2024-12-23	24.8800	25.1900	24.4300	25.0400	-0.239%	457,827	-38.339%
2024-12-20	23.2200	25.6700	23.2000	25.1000	+8.517%	2,742,741	-38.486%
2024-12-19	24.4100	24.7750	22.9200	23.1300	-5.515%	972,859	-33.247%
2024-12-18	26.6400	26.6400	24.3254	24.4800	-7.413%	1,078,774	-36.928%
2024-12-17	27.4300	27.4300	26.0800	26.4400	-4.789%	897,440	-41.604%
2024-12-16	27.9900	28.2400	26.8000	27.7700	-1.629%	913,345	-44.400%
2024-12-13	26.9900	28.7100	26.5100	28.2300	-2.352%	2,044,724	-45.306%
2024-12-12	29.6700	29.6700	28.3600	28.9100	-1.499%	589,851	-46.593%
2024-12-11	29.0300	29.5000	28.8750	29.3500	+1.698%	356,792	-47.394%
2024-12-10	29.1000	29.1600	28.2800	28.8600	-1.870%	233,783	-46.500%
2024-12-09	29.5200	29.6915	29.2600	29.4100	+0.754%	332,654	-47.501%
2024-12-06	29.5400	29.5400	28.7900	29.1900	+0.103%	222,346	-47.105%
2024-12-05	29.5600	29.6600	28.6700	29.1600	-1.420%	274,886	-47.051%
2024-12-04	28.9500	29.7000	28.6628	29.5800	+1.895%	400,891	-47.803%
2024-12-03	29.6200	29.6900	28.5100	29.0300	-1.893%	336,560	-46.814%
2024-12-02	29.7600	29.8300	28.9400	29.5900	-0.571%	317,548	-47.820%
2024-11-29	29.2200	29.8950	29.0250	29.7600	+3.297%	259,288	-48.118%
2024-11-27	30.9900	31.0150	28.8000	28.8100	-6.673%	426,822	-46.407%
2024-11-26	31.0700	31.2200	30.4100	30.8700	-2.031%	285,002	-49.984%
2024-11-25	31.1800	32.2300	31.1800	31.5100	+2.040%	414,968	-51.000%
2024-11-22	30.2900	30.9500	30.2900	30.8800	+2.694%	263,363	-50.000%
2024-11-21	29.7900	30.2400	29.7850	30.0700	+1.178%	249,768	-48.653%
2024-11-20	29.8400	29.9900	29.3400	29.7200	-0.569%	211,013	-48.048%
2024-11-19	29.8300	30.0000	29.5100	29.8900	-0.532%	195,708	-48.344%
2024-11-18	29.9900	30.4110	29.9000	30.0500	+0.334%	242,605	-48.619%
2024-11-15	30.6300	30.6700	29.8400	29.9500	-1.707%	163,706	-48.447%
2024-11-14	30.7800	30.8568	30.3600	30.4700	-0.782%	308,304	-49.327%
2024-11-13	30.9600	31.0000	30.4800	30.7100	+0.261%	212,385	-49.723%
2024-11-12	30.6400	30.9900	30.3000	30.6300	-1.098%	249,047	-49.592%
2024-11-11	30.9200	31.1700	30.6450	30.9700	+1.508%	250,440	-50.145%
2024-11-08	30.6400	30.8400	30.3500	30.5100	+0.230%	260,125	-49.394%
2024-11-07	31.1400	31.5100	30.3900	30.4400	-2.279%	279,175	-49.277%
2024-11-06	30.5700	31.4300	30.3100	31.1500	+4.425%	403,236	-50.433%
2024-11-05	28.5400	29.9400	28.4100	29.8300	+2.368%	237,264	-48.240%
2024-11-04	28.9700	29.6700	28.9100	29.1400	+0.414%	166,940	-47.014%
2024-11-01	29.2300	29.4050	28.8200	29.0200	-0.138%	181,953	-46.795%
2024-10-31	29.3700	29.4900	29.0000	29.0600	-1.190%	211,701	-46.869%
2024-10-30	29.2900	30.0000	29.2800	29.4100	+0.341%	194,549	-47.501%
2024-10-29	29.6500	29.6950	29.0100	29.3100	-2.754%	236,775	-47.322%
2024-10-28	29.7800	30.3600	29.7800	30.1400	+2.727%	174,918	-48.772%
2024-10-25	30.0900	30.1400	29.3100	29.3400	-1.709%	249,969	-47.376%
2024-10-24	29.5600	30.0000	29.2600	29.8500	+0.981%	277,186	-48.275%
2024-10-23	29.7300	30.2800	29.3900	29.5600	-1.467%	643,153	-47.767%
2024-10-22	30.0800	30.5600	29.9000	30.0000	-0.728%	1,033,980	-48.533%
2024-10-21	30.7100	30.7100	29.9100	30.2200	-1.210%	388,297	-48.908%
2024-10-18	30.4400	30.7600	30.2001	30.5900	+1.057%	262,876	-49.526%
2024-10-17	30.4100	30.6150	29.9901	30.2700	-0.787%	372,202	-48.992%
2024-10-16	29.4100	30.5100	29.4100	30.5100	+4.954%	1,405,640	-49.394%
2024-10-15	29.0900	29.4200	29.0350	29.0700	-0.649%	263,079	-46.887%
2024-10-14	28.6600	29.6000	28.5800	29.2600	+2.811%	469,971	-47.232%
2024-10-11	27.5800	28.5610	27.5800	28.4600	+2.707%	317,620	-45.748%
2024-10-10	27.6600	27.9100	27.2400	27.7100	-1.142%	354,859	-44.280%
2024-10-09	27.8100	28.3700	27.6300	28.0300	+1.191%	310,410	-44.916%
2024-10-08	27.6800	27.7400	27.1850	27.7000	+0.036%	373,945	-44.260%
2024-10-07	27.2100	27.7450	27.1000	27.6900	+1.429%	374,779	-44.240%
2024-10-04	27.0600	27.3100	26.4000	27.3000	+2.902%	305,211	-43.443%
2024-10-03	26.8500	27.0200	26.5000	26.5300	-2.212%	255,564	-41.802%
2024-10-02	27.5000	27.7850	26.9900	27.1300	-1.453%	365,292	-43.089%
2024-10-01	27.6900	27.7950	27.3600	27.5300	-0.793%	303,944	-43.916%
2024-09-30	27.5000	27.8900	27.4100	27.7500	+0.325%	403,023	-44.360%
2024-09-27	27.6300	28.1450	27.4400	27.6600	+1.245%	286,205	-44.179%
2024-09-26	27.3800	27.7250	27.2100	27.3200	+1.373%	374,941	-43.485%
2024-09-25	27.4500	27.5800	26.7700	26.9500	-1.893%	520,086	-42.709%
2024-09-24	27.8000	27.9400	27.3600	27.4700	-0.615%	621,490	-43.793%
2024-09-23	28.3300	28.5000	27.4300	27.6400	-1.986%	660,032	-44.139%
2024-09-20	28.2600	28.4600	27.8200	28.2000	-0.844%	1,985,441	-45.248%
2024-09-19	28.9200	28.9200	28.1900	28.4400	+0.566%	584,227	-45.710%
2024-09-18	28.1600	29.3300	28.1050	28.2800	+0.426%	650,154	-45.403%
2024-09-17	28.2700	28.5200	27.8900	28.1600	+1.368%	488,260	-45.170%
2024-09-16	27.6700	27.8000	27.4400	27.7800	+0.945%	432,301	-44.420%
2024-09-13	27.4300	27.7300	27.2700	27.5200	+2.267%	476,375	-43.895%
2024-09-12	26.3300	27.1750	26.3000	26.9100	+2.906%	575,988	-42.624%
2024-09-11	25.9500	26.6250	25.3900	26.1500	-0.076%	667,787	-40.956%
2024-09-10	27.0200	27.0300	25.6150	26.1700	-3.217%	916,215	-41.001%
2024-09-09	29.9900	30.1200	27.0300	27.0400	-10.730%	942,725	-42.899%
2024-09-06	30.0000	30.9300	28.2100	30.2900	+21.842%	2,352,259	-49.026%
2024-09-05	25.3400	25.5000	24.8500	24.8600	-1.622%	552,568	-37.892%
2024-09-04	25.4100	25.8700	25.0000	25.2700	-1.443%	864,716	-38.900%
2024-09-03	27.5200	27.6500	25.6200	25.6400	-7.202%	425,199	-39.782%
2024-08-30	27.5900	27.7000	27.1500	27.6300	+1.135%	401,813	-44.119%
2024-08-29	27.9800	27.9800	27.2600	27.3200	-1.514%	353,318	-43.485%
2024-08-28	27.6600	28.1000	27.6000	27.7400	-1.281%	362,410	-44.340%
2024-08-27	28.4500	28.5000	27.8600	28.1000	-1.954%	268,314	-45.053%
2024-08-26	29.1400	29.3000	28.6200	28.6600	-0.693%	603,065	-46.127%
2024-08-23	27.8900	28.9250	27.6050	28.8600	+4.452%	411,834	-46.500%
2024-08-22	27.8100	27.8700	27.4050	27.6300	-0.647%	457,126	-44.119%
2024-08-21	27.9200	27.9200	27.1800	27.8100	+0.724%	783,281	-44.480%
2024-08-20	27.8400	28.1400	27.3300	27.6100	-0.719%	1,028,260	-44.078%
2024-08-19	27.4600	27.8800	27.2700	27.8100	+2.356%	1,376,853	-44.480%
2024-08-16	27.3300	28.1750	27.1000	27.1700	-0.839%	1,004,947	-43.173%
2024-08-15	27.2600	27.4600	26.5650	27.4000	+3.046%	1,104,997	-43.650%
2024-08-14	26.7700	27.0500	26.3500	26.5900	0.000%	1,435,548	-41.933%
2024-08-13	26.8500	26.9600	26.2400	26.5900	-0.487%	470,459	-41.933%
2024-08-12	26.6200	26.8800	26.2000	26.7200	+0.565%	389,348	-42.216%
2024-08-09	27.2900	27.2900	26.0100	26.5700	-2.603%	663,034	-41.889%
2024-08-08	28.0800	28.2600	27.0600	27.2800	-1.694%	590,304	-43.402%
2024-08-07	28.8800	28.9100	27.4400	27.7500	-2.870%	428,309	-44.360%
2024-08-06	28.2300	29.0500	27.9050	28.5700	+0.387%	437,199	-45.957%
2024-08-05	29.2800	29.7100	28.2600	28.4600	-6.811%	541,196	-45.748%
2024-08-02	30.4400	31.1400	30.0100	30.5400	-4.053%	2,897,878	-49.443%
2024-08-01	33.3000	33.4800	31.6200	31.8300	-4.701%	754,223	-51.492%
2024-07-31	33.5700	34.4300	32.3700	33.4000	-0.149%	2,536,908	-53.772%
2024-07-30	34.4500	34.9700	33.4000	33.4500	-2.421%	496,910	-53.842%
2024-07-29	34.1400	34.9100	34.0000	34.2800	+0.616%	484,973	-54.959%
2024-07-26	33.6700	34.6500	33.6700	34.0700	+2.651%	313,294	-54.682%
2024-07-25	32.2000	34.0100	32.2000	33.1900	+3.460%	497,531	-53.480%
2024-07-24	32.3100	33.3300	31.8032	32.0800	-1.414%	336,290	-51.870%
2024-07-23	30.9700	32.7100	30.8800	32.5400	+4.161%	405,941	-52.551%
2024-07-22	31.0400	31.3900	30.6900	31.2400	+0.064%	315,904	-50.576%
2024-07-19	30.8600	31.4500	30.7400	31.2200	+1.331%	344,383	-50.545%
2024-07-18	31.3900	32.2900	30.7610	30.8100	-2.500%	443,590	-49.886%
2024-07-17	30.3400	31.8300	30.3400	31.6000	+3.066%	416,672	-51.139%
2024-07-16	28.2000	30.7500	28.2000	30.6600	+9.383%	542,978	-49.641%
2024-07-15	28.2300	28.3375	27.7900	28.0300	+0.502%	439,757	-44.916%
2024-07-12	27.5300	28.4500	27.5300	27.8900	+1.492%	435,743	-44.640%

.dark-mode .lKGZJ5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lKGZJ5{ color: #333333; background-color: white; border: 2px solid #333333; }NXQuanex Building Products Corporationstock NYSE

NX
Quanex Building Products Corporation
stock NYSE