Dark

NX
Quanex Building Products Corporation
stock NYSE

At Close

Sep 30, 2026 3:59:55 PM EDT

18.88USD-1.307%(-0.25)334,760

16.37Bid 21.72Ask 5.35Spread

Pre-market

Sep 28, 2026 9:29:59 AM EDT

19.95USD+4.286%(+0.82)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

18.87USD-0.053%(-0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	19.3000	19.3000	18.7500	18.8800	-1.307%	334,760	0.000%
2026-09-29	19.5200	19.6100	19.0100	19.1300	-1.290%	254,524	-1.307%
2026-09-28	19.9500	19.9500	19.2700	19.3800	-1.824%	317,852	-2.580%
2026-09-25	19.3700	20.0500	19.2500	19.7400	+2.386%	312,278	-4.357%
2026-09-24	19.7900	19.8800	19.1100	19.2800	-2.774%	367,509	-2.075%
2026-09-23	20.5000	20.7972	19.8100	19.8300	-4.017%	519,605	-4.791%
2026-09-22	20.8300	21.1000	20.5000	20.6600	+2.786%	379,194	-8.616%
2026-09-21	20.2700	20.3600	19.8000	20.1000	+0.050%	329,622	-6.070%
2026-09-18	20.4900	20.4900	19.8100	20.0900	-2.191%	866,884	-6.023%
2026-09-17	21.3800	21.3800	20.2600	20.5400	-1.155%	501,740	-8.082%
2026-09-16	21.2800	21.4900	20.5000	20.7800	-1.656%	457,747	-9.143%
2026-09-15	20.9800	21.3900	20.6850	21.1300	+0.715%	474,174	-10.648%
2026-09-14	20.7000	21.6200	20.6300	20.9800	-2.735%	417,264	-10.010%
2026-09-11	21.7900	21.9700	21.2350	21.5700	+2.276%	597,750	-12.471%
2026-09-10	21.3600	21.3750	20.7700	21.0900	-3.478%	541,773	-10.479%
2026-09-09	22.1200	22.1300	21.1500	21.8500	-1.665%	698,213	-13.593%
2026-09-08	22.9000	23.3300	21.4500	22.2200	-3.096%	894,130	-15.032%
2026-09-04	20.6300	23.2250	20.1350	22.9300	+22.228%	1,917,657	-17.662%
2026-09-03	19.0900	19.4800	18.7550	18.7600	-0.898%	453,699	+0.640%
2026-09-02	18.5500	19.2050	17.5000	18.9300	+2.380%	398,904	-0.264%
2026-09-01	18.9800	19.0900	18.4150	18.4900	-3.798%	252,823	+2.109%
2026-08-31	19.2300	19.2600	18.9000	19.2200	-1.030%	291,382	-1.769%
2026-08-28	19.8500	19.9150	19.3600	19.4200	-1.321%	294,384	-2.781%
2026-08-27	19.6200	20.0100	19.4001	19.6800	-0.706%	271,683	-4.065%
2026-08-26	20.0700	20.1350	19.6400	19.8200	-0.602%	226,199	-4.743%
2026-08-25	20.3300	20.3300	19.7300	19.9400	-0.050%	169,632	-5.316%
2026-08-24	20.4500	20.5500	19.8000	19.9500	-1.627%	224,079	-5.363%
2026-08-21	20.0200	20.4900	19.7200	20.2800	+2.840%	284,848	-6.903%
2026-08-20	20.1200	20.4150	19.5850	19.7200	-4.780%	248,332	-4.260%
2026-08-19	20.4400	21.0100	20.4400	20.7100	+3.498%	252,249	-8.836%
2026-08-18	20.4400	20.5150	19.7800	20.0100	-3.520%	236,837	-5.647%
2026-08-17	20.7000	20.8500	20.2600	20.7400	-1.002%	204,084	-8.968%
2026-08-14	21.1700	21.2800	20.7100	20.9500	-1.965%	214,964	-9.881%
2026-08-13	22.1100	22.1100	21.2200	21.3700	-2.197%	352,414	-11.652%
2026-08-12	22.0600	22.0600	21.2300	21.8500	-0.183%	234,491	-13.593%
2026-08-11	21.3600	21.9800	21.3600	21.8900	+3.941%	249,579	-13.751%
2026-08-10	21.9200	21.9200	20.9400	21.0600	-4.186%	233,770	-10.351%
2026-08-07	21.0900	22.0200	20.9400	21.9800	+5.319%	369,380	-14.104%
2026-08-06	20.8000	21.2600	20.4901	20.8700	-0.048%	460,770	-9.535%
2026-08-05	20.7700	21.2400	20.6014	20.8800	+0.048%	463,408	-9.579%
2026-08-04	19.4600	20.9050	19.4400	20.8700	+8.585%	426,092	-9.535%
2026-08-03	18.0100	19.3000	17.8900	19.2200	+7.735%	462,957	-1.769%
2026-07-31	17.9800	18.0350	17.5600	17.8400	+0.168%	240,340	+5.830%
2026-07-30	18.3700	18.4500	17.7100	17.8100	-0.835%	306,936	+6.008%
2026-07-29	19.0400	19.2900	17.7200	17.9600	-7.661%	444,271	+5.122%
2026-07-28	18.9100	19.5200	18.6500	19.4500	+3.513%	342,318	-2.931%
2026-07-27	19.0800	19.3400	18.3950	18.7900	+1.022%	274,149	+0.479%
2026-07-24	18.3700	19.0300	18.0500	18.6000	+1.862%	242,935	+1.505%
2026-07-23	18.0600	18.3700	17.8213	18.2600	-1.137%	276,370	+3.395%
2026-07-22	18.1600	18.7100	18.1600	18.4700	+1.707%	195,396	+2.220%
2026-07-21	17.8900	18.3100	17.4000	18.1600	+2.831%	364,212	+3.965%
2026-07-20	18.2600	18.2700	17.6300	17.6600	-2.807%	304,379	+6.908%
2026-07-17	18.1600	18.6200	17.8900	18.1700	-2.101%	389,296	+3.908%
2026-07-16	17.5800	18.8000	17.5800	18.5600	+5.215%	399,950	+1.724%
2026-07-15	17.1100	17.7700	17.1100	17.6400	+2.678%	271,027	+7.029%
2026-07-14	17.2300	17.5850	17.0300	17.1800	+1.178%	285,516	+9.895%
2026-07-13	17.2500	17.4250	16.7900	16.9800	-2.414%	306,861	+11.190%
2026-07-10	16.8600	17.5100	16.8600	17.4000	+3.325%	272,716	+8.506%
2026-07-09	16.0400	17.0000	16.0400	16.8400	+5.250%	388,929	+12.114%
2026-07-08	16.2600	16.2600	15.4900	16.0000	-3.614%	440,691	+18.000%
2026-07-07	17.0900	17.3600	16.5500	16.6000	-3.376%	310,191	+13.735%
2026-07-06	17.1700	17.2200	16.4500	17.1800	+0.585%	361,711	+9.895%
2026-07-02	18.1400	18.1400	16.8100	17.0800	-5.006%	413,665	+10.539%
2026-07-01	18.4500	18.8100	17.9700	17.9800	-3.437%	389,227	+5.006%
2026-06-30	18.2000	18.7000	17.9100	18.6200	+2.364%	339,167	+1.396%
2026-06-29	17.8200	18.2900	17.2700	18.1900	+1.281%	447,852	+3.793%
2026-06-26	17.6700	18.0100	17.3005	17.9600	+0.786%	982,510	+5.122%
2026-06-25	17.6600	18.3400	17.5800	17.8200	+0.281%	453,954	+5.948%
2026-06-24	16.7300	17.8200	16.5600	17.7700	+7.307%	366,020	+6.246%
2026-06-23	16.5500	16.8600	16.4400	16.5600	-1.721%	369,426	+14.010%
2026-06-22	17.0600	17.3200	16.8000	16.8500	-0.882%	311,242	+12.047%
2026-06-18	16.4200	17.3700	16.4200	17.0000	+5.068%	727,369	+11.059%
2026-06-17	16.4300	17.0800	16.0200	16.1800	-2.117%	562,093	+16.687%
2026-06-16	16.9500	17.2700	16.4800	16.5300	-1.490%	387,539	+14.217%
2026-06-15	17.5200	18.0700	16.7800	16.7800	-1.410%	446,600	+12.515%
2026-06-12	16.9500	17.6400	16.9500	17.0200	+0.710%	357,419	+10.928%
2026-06-11	16.0100	16.9300	15.5200	16.9000	+6.557%	420,951	+11.716%
2026-06-10	16.6500	16.7300	15.8100	15.8600	-4.745%	484,993	+19.042%
2026-06-09	16.2800	17.1735	16.0000	16.6500	+4.062%	531,941	+13.393%
2026-06-08	15.9100	16.3300	15.6650	16.0000	+3.761%	617,417	+18.000%
2026-06-05	17.6900	17.8100	15.4100	15.4200	-13.419%	791,995	+22.438%
2026-06-04	18.5600	18.7400	17.6650	17.8100	-1.765%	465,432	+6.008%
2026-06-03	18.3200	18.4400	18.0250	18.1300	-1.414%	332,416	+4.137%
2026-06-02	18.3200	18.7400	18.2200	18.3900	+1.211%	479,054	+2.664%
2026-06-01	18.2900	18.2900	17.5100	18.1700	-2.364%	299,412	+3.908%
2026-05-29	18.9400	18.9600	18.4400	18.6100	-1.168%	398,578	+1.451%
2026-05-28	18.7200	18.9600	18.5000	18.8300	-0.370%	278,516	+0.266%
2026-05-27	18.6000	19.0300	18.5600	18.9000	+3.166%	311,348	-0.106%
2026-05-26	18.0200	18.5900	17.8100	18.3200	+3.444%	340,401	+3.057%
2026-05-22	17.4000	17.7600	17.2750	17.7100	+3.085%	282,915	+6.606%
2026-05-21	16.6700	17.5900	16.3800	17.1800	+1.059%	416,905	+9.895%
2026-05-20	16.5500	17.1100	16.3500	17.0000	+2.968%	450,765	+11.059%
2026-05-19	16.5200	16.5300	15.7250	16.5100	-2.076%	570,431	+14.355%
2026-05-18	16.4500	17.0050	16.0400	16.8600	+1.505%	526,012	+11.981%
2026-05-15	18.3000	18.3000	16.5900	16.6100	-13.218%	546,229	+13.666%
2026-05-14	19.4400	19.6500	19.1300	19.1400	-0.261%	248,082	-1.358%
2026-05-13	19.3900	19.4900	18.9600	19.1900	-1.691%	270,618	-1.615%
2026-05-12	19.9600	19.9600	19.1550	19.5200	-2.155%	306,166	-3.279%
2026-05-11	20.2000	20.3300	19.9000	19.9500	-1.481%	205,889	-5.363%
2026-05-08	20.1700	20.6800	20.0000	20.2500	+0.847%	201,380	-6.765%
2026-05-07	20.3900	20.6200	19.8000	20.0800	-0.199%	250,879	-5.976%
2026-05-06	20.2100	20.4999	19.8750	20.1200	+2.705%	237,863	-6.163%
2026-05-05	18.8700	19.7100	18.8000	19.5900	+5.606%	276,748	-3.624%
2026-05-04	19.8500	19.8500	18.5200	18.5500	-6.924%	317,375	+1.779%
2026-05-01	20.0900	20.0900	19.4850	19.9300	-0.050%	237,710	-5.268%
2026-04-30	19.3600	20.1000	19.2345	19.9400	+2.309%	371,421	-5.316%
2026-04-29	20.0600	20.2100	19.4500	19.4900	-3.943%	361,682	-3.130%
2026-04-28	20.6800	20.6800	20.1800	20.2900	-1.648%	224,974	-6.949%
2026-04-27	20.4300	20.9500	20.2400	20.6300	+0.880%	350,160	-8.483%
2026-04-24	20.4200	20.7900	20.2900	20.4500	-0.098%	385,558	-7.677%
2026-04-23	20.4000	20.7300	20.2100	20.4700	+0.738%	284,341	-7.767%
2026-04-22	20.8000	20.8300	20.1300	20.3200	-0.684%	240,361	-7.087%
2026-04-21	21.1400	21.3250	20.3000	20.4600	-2.432%	349,244	-7.722%
2026-04-20	20.3000	20.9800	19.9900	20.9700	+3.504%	325,786	-9.967%
2026-04-17	19.5000	20.6150	19.3150	20.2600	+6.744%	393,017	-6.811%
2026-04-16	19.2300	19.4100	18.9550	18.9800	-0.888%	300,063	-0.527%
2026-04-15	19.3600	19.6300	18.9001	19.1500	-1.795%	320,412	-1.410%
2026-04-14	19.7100	19.7600	19.2400	19.5000	-1.266%	383,600	-3.179%
2026-04-13	18.6000	19.8200	18.6000	19.7500	-0.853%	332,431	-4.405%
2026-04-10	20.2000	20.5300	19.9000	19.9200	-1.239%	396,801	-5.221%
2026-04-09	19.0700	20.5300	19.0000	20.1700	+4.670%	449,008	-6.396%
2026-04-08	19.0300	19.4800	18.9000	19.2700	+7.714%	586,908	-2.024%
2026-04-07	17.3100	17.9200	17.2025	17.8900	+0.789%	410,565	+5.534%
2026-04-06	17.4000	17.7600	17.1800	17.7500	+1.661%	343,522	+6.366%
2026-04-02	17.7800	18.3400	17.4006	17.4600	-3.696%	416,403	+8.133%
2026-04-01	18.1300	18.5800	18.0100	18.1300	+0.890%	355,791	+4.137%
2026-03-31	17.7100	18.1800	17.4000	17.9700	+3.098%	504,058	+5.064%
2026-03-30	17.6900	17.7000	17.2800	17.4300	0.000%	451,084	+8.319%
2026-03-27	17.3700	17.6701	17.3000	17.4300	-0.797%	331,623	+8.319%
2026-03-26	17.6500	18.0450	17.4700	17.5700	-2.171%	409,815	+7.456%
2026-03-25	17.9500	18.1600	17.4900	17.9600	+1.412%	423,604	+5.122%
2026-03-24	17.3900	17.9500	16.9200	17.7100	+2.607%	403,333	+6.606%
2026-03-23	16.9900	17.5500	16.7985	17.2600	+5.760%	534,748	+9.386%
2026-03-20	16.6300	16.7100	16.0100	16.3200	-0.851%	989,331	+15.686%
2026-03-19	16.8000	16.9400	16.1300	16.4600	-3.630%	548,488	+14.702%
2026-03-18	17.5800	17.9100	17.0600	17.0800	-3.339%	1,772,292	+10.539%
2026-03-17	17.4800	17.7900	17.2000	17.6700	+2.316%	636,124	+6.848%
2026-03-16	17.1500	17.4900	16.9700	17.2700	+2.432%	603,869	+9.323%
2026-03-13	17.1800	17.3400	16.7300	16.8600	-1.114%	646,519	+11.981%
2026-03-12	17.3600	17.5500	16.9900	17.0500	-3.672%	770,796	+10.733%
2026-03-11	17.7400	18.0900	17.4900	17.7000	0.000%	650,656	+6.667%
2026-03-10	16.9900	18.2599	16.7950	17.7000	+3.087%	631,267	+6.667%
2026-03-09	16.6500	17.2500	16.3500	17.1700	-1.037%	1,065,382	+9.959%
2026-03-06	18.0800	18.8400	16.8500	17.3500	-7.713%	1,127,678	+8.818%
2026-03-05	19.4100	19.6350	18.3000	18.8000	-4.423%	780,376	+0.426%
2026-03-04	19.6600	19.8800	19.1000	19.6700	+0.768%	464,257	-4.016%
2026-03-03	19.5900	19.8600	19.3700	19.5200	-3.984%	495,207	-3.279%
2026-03-02	20.1900	20.5700	19.8700	20.3300	-0.974%	394,690	-7.132%
2026-02-27	20.5700	20.6700	19.9700	20.5300	-1.535%	575,270	-8.037%
2026-02-26	21.1200	21.4500	20.4712	20.8500	-0.620%	402,632	-9.448%
2026-02-25	22.2600	22.2600	20.9100	20.9800	-5.453%	532,670	-10.010%
2026-02-24	22.0100	22.5200	22.0100	22.1900	+1.278%	281,484	-14.917%
2026-02-23	22.4200	22.5400	21.6900	21.9100	-2.838%	631,402	-13.829%
2026-02-20	22.0700	22.9750	21.8500	22.5500	+1.852%	409,505	-16.275%
2026-02-19	22.0100	22.3000	21.8850	22.1400	+0.317%	470,104	-14.724%
2026-02-18	22.0600	22.7700	21.9050	22.0700	-0.181%	418,242	-14.454%
2026-02-17	22.0000	22.1500	21.4501	22.1100	+0.318%	517,148	-14.609%
2026-02-13	21.8900	22.3500	21.1800	22.0400	+0.685%	649,910	-14.338%
2026-02-12	22.5700	22.9000	21.8300	21.8900	-2.058%	579,074	-13.751%
2026-02-11	22.1800	22.4600	21.8285	22.3500	+1.085%	584,680	-15.526%
2026-02-10	21.7200	22.3700	21.4950	22.1100	+2.981%	476,224	-14.609%
2026-02-09	21.2000	21.6600	20.9300	21.4700	+0.845%	402,327	-12.063%
2026-02-06	20.5600	21.3750	20.5600	21.2900	+4.568%	653,820	-11.320%
2026-02-05	19.9500	20.6000	19.9300	20.3600	+1.294%	693,648	-7.269%
2026-02-04	19.6800	20.5000	19.4750	20.1000	+3.715%	996,644	-6.070%
2026-02-03	19.0400	19.6900	18.8700	19.3800	+1.946%	671,343	-2.580%
2026-02-02	18.6300	19.2094	18.5550	19.0100	+1.549%	420,718	-0.684%
2026-01-30	18.5200	18.9150	18.2800	18.7200	+0.268%	615,569	+0.855%
2026-01-29	18.4100	18.7000	18.2100	18.6700	+1.633%	606,961	+1.125%
2026-01-28	18.6600	18.8600	18.2700	18.3700	-0.756%	545,831	+2.776%
2026-01-27	18.4300	18.6500	18.0700	18.5100	-0.269%	451,212	+1.999%
2026-01-26	18.8000	18.8900	18.3950	18.5600	-1.329%	407,476	+1.724%
2026-01-23	19.1200	19.1200	18.7400	18.8100	-2.031%	326,534	+0.372%
2026-01-22	19.1400	19.6200	19.1200	19.2000	+1.266%	443,490	-1.667%
2026-01-21	18.4500	19.0450	18.3050	18.9600	+3.834%	442,410	-0.422%
2026-01-20	18.2200	18.4350	18.0300	18.2600	-2.405%	784,373	+3.395%
2026-01-16	18.5900	18.7500	18.4300	18.7100	+0.754%	729,477	+0.909%
2026-01-15	18.1300	18.6200	18.0400	18.5700	+2.881%	646,801	+1.669%
2026-01-14	17.8300	18.4000	17.6950	18.0500	+1.348%	710,108	+4.598%
2026-01-13	17.7000	17.9400	17.5950	17.8100	+0.621%	643,037	+6.008%
2026-01-12	17.3600	17.8300	17.1600	17.7000	+0.970%	882,044	+6.667%
2026-01-09	16.7700	17.5650	16.5200	17.5300	+6.178%	616,237	+7.701%
2026-01-08	15.6800	16.9800	15.5700	16.5100	+4.759%	528,806	+14.355%
2026-01-07	16.3900	16.4100	15.5800	15.7600	-2.836%	698,035	+19.797%
2026-01-06	15.6400	16.2650	15.5100	16.2200	+3.115%	688,022	+16.400%
2026-01-05	15.3100	16.0000	15.2900	15.7300	+2.342%	591,110	+20.025%
2026-01-02	15.4700	15.8050	15.3250	15.3700	-0.065%	584,099	+22.837%
2025-12-31	15.5300	15.7300	15.3500	15.3800	-0.966%	641,956	+22.757%
2025-12-30	15.3700	15.7150	15.3700	15.5300	+0.258%	747,034	+21.571%
2025-12-29	15.3200	15.5100	15.1950	15.4900	+1.110%	597,261	+21.885%
2025-12-26	15.1600	15.3500	15.0800	15.3200	+0.065%	428,387	+23.238%
2025-12-24	15.2200	15.4400	15.0945	15.3100	+1.190%	277,061	+23.318%
2025-12-23	15.1700	15.3000	14.9844	15.1300	-0.657%	604,308	+24.785%
2025-12-22	15.4200	15.6900	15.2100	15.2300	-1.360%	826,061	+23.966%
2025-12-19	16.0400	16.1250	15.4200	15.4400	-5.043%	1,855,414	+22.280%
2025-12-18	16.0700	16.5300	16.0700	16.2600	+2.457%	1,596,052	+16.113%
2025-12-17	16.2300	16.4350	15.5800	15.8700	-2.218%	1,818,033	+18.967%
2025-12-16	16.1900	16.8600	16.0025	16.2300	+0.996%	1,650,861	+16.328%
2025-12-15	16.3500	16.6298	14.6800	16.0700	-2.724%	2,174,876	+17.486%
2025-12-12	20.0000	20.4200	16.2500	16.5200	+9.549%	3,440,055	+14.286%
2025-12-11	14.6600	15.2880	14.6600	15.0800	+4.000%	1,596,855	+25.199%
2025-12-10	13.7700	14.5200	13.7500	14.5000	+6.383%	1,786,316	+30.207%
2025-12-09	13.4800	13.8000	13.1800	13.6300	+0.442%	729,658	+38.518%
2025-12-08	13.9100	14.0950	13.5350	13.5700	-2.022%	805,101	+39.130%
2025-12-05	13.7400	14.1100	13.6533	13.8500	+1.391%	474,542	+36.318%
2025-12-04	13.6600	13.8400	13.4400	13.6600	-0.292%	718,036	+38.214%
2025-12-03	13.3500	14.0110	13.2550	13.7000	+3.240%	741,325	+37.810%
2025-12-02	13.2400	13.3900	12.9900	13.2700	+1.375%	548,260	+42.276%
2025-12-01	12.7800	13.4100	12.6800	13.0900	+1.003%	840,775	+44.232%
2025-11-28	12.9500	13.0600	12.8100	12.9600	+0.699%	295,339	+45.679%
2025-11-26	12.3500	13.1250	12.3266	12.8700	+2.713%	1,051,849	+46.698%
2025-11-25	12.2800	12.8000	12.1800	12.5300	+3.128%	766,638	+50.678%
2025-11-24	11.9000	12.3350	11.7450	12.1500	+1.334%	990,094	+55.391%
2025-11-21	11.4300	12.1199	11.3680	11.9900	+6.578%	938,197	+57.465%
2025-11-20	11.5300	11.6400	11.1600	11.2500	-0.881%	626,411	+67.822%
2025-11-19	11.8900	12.2300	11.0400	11.3500	-4.782%	683,523	+66.344%
2025-11-18	12.1100	12.1700	11.8754	11.9200	-2.535%	640,718	+58.389%
2025-11-17	12.9600	12.9600	12.2100	12.2300	-5.560%	539,888	+54.374%
2025-11-14	13.0600	13.1330	12.6250	12.9500	-0.842%	425,476	+45.792%
2025-11-13	13.1000	13.3800	12.9250	13.0600	-0.910%	383,629	+44.564%
2025-11-12	13.1900	13.5100	13.0900	13.1800	+0.534%	424,953	+43.247%
2025-11-11	13.3000	13.3300	13.0600	13.1100	-0.531%	329,900	+44.012%
2025-11-10	13.2800	13.2800	12.8600	13.1800	+0.919%	394,487	+43.247%
2025-11-07	13.0200	13.1100	12.8400	13.0600	+0.307%	549,492	+44.564%
2025-11-06	13.1700	13.7200	12.8801	13.0200	-2.691%	416,725	+45.008%
2025-11-05	13.1700	13.4650	13.0100	13.3800	+1.440%	498,013	+41.106%
2025-11-04	13.8600	13.9000	13.1500	13.1900	-5.987%	699,754	+43.139%
2025-11-03	14.1400	14.1800	13.8000	14.0300	-1.267%	563,201	+34.569%
2025-10-31	14.1900	14.2850	13.9200	14.2100	-0.281%	555,271	+32.864%
2025-10-30	14.3200	14.6450	14.1300	14.2500	-1.588%	516,133	+32.491%
2025-10-29	14.7500	14.9750	14.3600	14.4800	-2.819%	511,683	+30.387%
2025-10-28	15.0000	15.3100	14.8700	14.9000	-1.390%	557,987	+26.711%
2025-10-27	15.6000	15.8300	15.1100	15.1100	-2.579%	397,116	+24.950%
2025-10-24	15.4500	15.6500	15.2200	15.5100	+1.705%	616,447	+21.728%
2025-10-23	15.1200	15.5700	15.0900	15.2500	+1.262%	503,579	+23.803%
2025-10-22	15.3200	15.4900	14.9800	15.0600	-1.889%	496,833	+25.365%
2025-10-21	14.9800	15.4900	14.9350	15.3500	+2.061%	683,030	+22.997%
2025-10-20	14.7000	15.3000	14.6500	15.0400	+2.873%	752,074	+25.532%
2025-10-17	14.2300	14.6950	14.1450	14.6200	+1.953%	433,231	+29.138%
2025-10-16	14.3000	14.3400	13.9900	14.3400	+0.561%	444,167	+31.660%
2025-10-15	14.2600	14.5573	14.0900	14.2600	+0.281%	411,241	+32.398%
2025-10-14	13.3800	14.3300	13.2800	14.2200	+5.178%	755,580	+32.771%
2025-10-13	13.6600	13.6672	13.1100	13.5200	+0.074%	753,199	+39.645%
2025-10-10	14.1600	14.2700	13.3750	13.5100	-3.843%	657,808	+39.748%
2025-10-09	14.4900	14.4900	14.0500	14.0500	-2.970%	582,000	+34.377%
2025-10-08	14.4800	14.6700	14.2000	14.4800	+0.625%	408,570	+30.387%
2025-10-07	14.5500	14.8200	14.2200	14.3900	-0.964%	555,132	+31.202%
2025-10-06	14.9300	14.9300	14.4300	14.5300	-1.358%	645,052	+29.938%
2025-10-03	14.7600	14.9600	14.6000	14.7300	-0.136%	612,359	+28.174%
2025-10-02	14.4500	14.7600	14.3850	14.7500	+2.147%	684,777	+28.000%
2025-10-01	14.1200	14.5650	13.9900	14.4400	+1.547%	582,045	+30.748%
2025-09-30	13.8400	14.2200	13.6600	14.2200	+2.450%	592,043	+32.771%
2025-09-29	13.8700	14.0000	13.3574	13.8800	+0.580%	675,460	+36.023%
2025-09-26	13.5600	14.2000	13.4700	13.8000	+2.298%	604,995	+36.812%
2025-09-25	13.6500	13.6500	13.2200	13.4900	-2.317%	782,474	+39.956%
2025-09-24	14.0000	14.1650	13.7000	13.8100	-1.987%	498,144	+36.713%
2025-09-23	14.0600	14.3000	13.9400	14.0900	+0.931%	516,782	+33.996%
2025-09-22	13.5500	14.0200	13.5000	13.9600	+1.601%	785,015	+35.244%
2025-09-19	14.5200	14.5546	13.6850	13.7400	-5.567%	1,546,569	+37.409%
2025-09-18	14.6700	14.7800	14.4350	14.5500	-0.547%	644,780	+29.759%
2025-09-17	15.3000	15.6357	14.5186	14.6300	-3.940%	546,033	+29.050%
2025-09-16	15.0000	15.3600	14.7000	15.2300	+1.331%	554,050	+23.966%
2025-09-15	14.9200	15.1600	14.7150	15.0300	+4.375%	1,145,834	+25.615%
2025-09-12	14.9900	15.0200	14.3900	14.4000	-5.201%	814,674	+31.111%
2025-09-11	15.2100	15.4200	14.8200	15.1900	-0.066%	942,114	+24.292%
2025-09-10	15.2900	15.9300	15.0900	15.2000	-0.589%	1,059,001	+24.211%
2025-09-09	16.0700	16.0900	15.1600	15.2900	-5.617%	1,206,624	+23.479%
2025-09-08	18.2000	18.2000	16.1500	16.2000	-10.891%	1,150,700	+16.543%
2025-09-05	17.0000	18.7100	16.4200	18.1800	-13.056%	1,968,366	+3.850%
2025-09-04	20.3500	21.2100	20.1900	20.9100	+4.082%	678,764	-9.708%
2025-09-03	20.4800	20.6950	20.0000	20.0900	-3.321%	494,912	-6.023%
2025-09-02	20.8100	21.0200	20.5900	20.7800	-2.304%	370,660	-9.143%
2025-08-29	21.3800	21.4800	21.1000	21.2700	-0.468%	350,843	-11.236%
2025-08-28	22.0400	22.0500	20.9095	21.3700	-2.465%	386,556	-11.652%
2025-08-27	21.8600	22.1000	21.5500	21.9100	-0.137%	268,013	-13.829%
2025-08-26	21.9700	22.2200	21.8000	21.9400	-0.318%	268,795	-13.947%
2025-08-25	22.2100	22.3600	21.9600	22.0100	-2.047%	316,180	-14.221%
2025-08-22	21.2000	22.8100	20.9501	22.4700	+7.873%	436,507	-15.977%
2025-08-21	20.7100	20.9100	20.3200	20.8300	-0.620%	239,739	-9.361%
2025-08-20	21.6300	21.6300	20.9500	20.9600	-3.276%	342,741	-9.924%
2025-08-19	21.3200	22.0800	21.2450	21.6700	+2.701%	464,592	-12.875%
2025-08-18	21.0400	21.3400	21.0400	21.1000	+0.524%	255,461	-10.521%
2025-08-15	21.6100	21.7450	20.9300	20.9900	-2.007%	479,999	-10.052%
2025-08-14	21.4600	21.7300	21.2500	21.4200	-3.077%	397,012	-11.858%
2025-08-13	20.9400	22.2000	20.9400	22.1000	+6.097%	407,130	-14.570%
2025-08-12	19.6700	20.8500	19.5300	20.8300	+8.039%	324,321	-9.361%
2025-08-11	19.6900	19.8600	19.1650	19.2800	-1.783%	276,350	-2.075%
2025-08-08	19.9300	19.9300	19.4900	19.6300	-0.305%	345,763	-3.821%
2025-08-07	19.4700	19.9950	19.2400	19.6900	+2.820%	354,106	-4.114%
2025-08-06	19.7900	19.7900	19.1300	19.1500	-2.346%	383,665	-1.410%
2025-08-05	19.4100	19.6818	19.3200	19.6100	+1.344%	429,624	-3.723%
2025-08-04	19.6900	20.1550	19.2559	19.3500	-1.124%	366,415	-2.429%
2025-08-01	19.1600	19.7500	18.9200	19.5700	+0.462%	790,446	-3.526%
2025-07-31	19.3000	19.7650	19.2100	19.4800	-0.966%	577,086	-3.080%
2025-07-30	19.9400	20.2000	19.5450	19.6700	-1.552%	394,100	-4.016%
2025-07-29	19.9300	20.0800	19.7400	19.9800	+0.604%	415,822	-5.506%
2025-07-28	19.8300	20.0300	19.6356	19.8600	+0.303%	316,425	-4.935%
2025-07-25	19.6100	19.8100	19.3850	19.8000	+1.904%	211,276	-4.646%
2025-07-24	19.5700	19.7900	19.3000	19.4300	-2.116%	272,614	-2.831%
2025-07-23	19.7700	20.0149	19.5300	19.8500	+2.425%	443,267	-4.887%
2025-07-22	18.7900	19.4590	18.7900	19.3800	+4.474%	455,183	-2.580%
2025-07-21	18.6500	18.7400	18.4050	18.5500	+0.651%	343,318	+1.779%
2025-07-18	19.0200	19.0400	18.1800	18.4300	-2.176%	467,280	+2.442%
2025-07-17	18.4800	19.0000	18.4000	18.8400	+1.783%	342,103	+0.212%
2025-07-16	18.8700	18.9350	18.0800	18.5100	-1.069%	324,098	+1.999%
2025-07-15	19.8600	19.8600	18.5300	18.7100	-5.025%	598,793	+0.909%
2025-07-14	20.1000	20.2100	19.4050	19.7000	-2.860%	379,506	-4.162%
2025-07-11	20.4500	20.6800	20.0500	20.2800	-2.827%	320,714	-6.903%
2025-07-10	20.6700	21.5900	20.6700	20.8700	+0.870%	406,656	-9.535%
2025-07-09	20.3800	20.7300	20.0700	20.6900	+2.884%	339,499	-8.748%
2025-07-08	19.9500	20.5800	19.8300	20.1100	+1.617%	370,458	-6.116%
2025-07-07	20.3800	20.6200	19.6800	19.7900	-3.510%	359,445	-4.598%
2025-07-03	21.2000	21.3692	20.3000	20.5100	-2.287%	320,848	-7.947%
2025-07-02	20.3000	21.1150	20.0050	20.9900	+4.324%	557,937	-10.052%
2025-07-01	18.7500	20.5850	18.7500	20.1200	+6.455%	526,873	-6.163%
2025-06-30	19.3000	19.3900	18.8100	18.9000	-1.920%	354,023	-0.106%
2025-06-27	19.0900	19.6600	18.9600	19.2700	+1.796%	842,852	-2.024%
2025-06-26	18.6800	18.9400	18.5200	18.9300	+2.049%	398,728	-0.264%
2025-06-25	18.7900	18.9300	18.4100	18.5500	-1.382%	294,014	+1.779%
2025-06-24	18.7200	19.0650	18.6600	18.8100	+1.456%	369,235	+0.372%
2025-06-23	17.9500	18.5800	17.8100	18.5400	+1.756%	458,481	+1.834%
2025-06-20	19.0100	19.0100	18.2200	18.2200	-2.463%	567,327	+3.622%
2025-06-18	18.4900	19.0900	18.4900	18.6800	+0.809%	418,721	+1.071%
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	-0.996%
2025-06-13	19.4500	19.6800	19.0367	19.3100	-3.111%	414,512	-2.227%
2025-06-12	19.7800	20.1700	19.6700	19.9300	0.000%	387,757	-5.268%
2025-06-11	20.5900	20.5900	19.8200	19.9300	-1.288%	787,259	-5.268%
2025-06-10	19.3900	20.3500	18.9700	20.1900	+6.151%	979,061	-6.488%
2025-06-09	19.1000	19.3300	18.4800	19.0200	+0.635%	920,970	-0.736%
2025-06-06	20.8000	21.8150	18.8250	18.9000	+10.591%	1,872,610	-0.106%
2025-06-05	17.1800	17.2900	16.8000	17.0900	-0.350%	383,047	+10.474%
2025-06-04	16.9900	17.2400	16.5500	17.1500	+0.058%	484,890	+10.087%
2025-06-03	16.3700	17.2300	16.3650	17.1400	+5.153%	531,396	+10.152%
2025-06-02	16.5300	16.8100	16.0900	16.3000	-2.570%	349,485	+15.828%
2025-05-30	17.2000	17.3000	16.6450	16.7300	-3.406%	334,689	+12.851%
2025-05-29	17.5400	17.6699	17.0200	17.3200	-0.230%	370,482	+9.007%
2025-05-28	18.2100	18.2100	17.3400	17.3600	-4.458%	253,999	+8.756%
2025-05-27	17.7500	18.2500	17.3900	18.1700	+4.545%	413,740	+3.908%
2025-05-23	17.1500	17.4500	17.1500	17.3800	-1.025%	206,745	+8.631%
2025-05-22	17.4400	17.5800	17.2100	17.5600	-0.171%	256,053	+7.517%
2025-05-21	17.9700	18.1100	17.4800	17.5900	-4.194%	272,373	+7.334%
2025-05-20	18.4500	18.5800	18.2850	18.3600	-0.864%	218,567	+2.832%
2025-05-19	18.2800	18.5800	18.1400	18.5200	-1.489%	264,364	+1.944%
2025-05-16	18.5700	18.9800	18.2800	18.8000	+1.897%	271,518	+0.426%
2025-05-15	18.2000	18.5600	18.0400	18.4500	+0.435%	275,122	+2.331%
2025-05-14	18.6100	18.7199	18.3400	18.3700	-2.235%	342,195	+2.776%
2025-05-13	19.0000	19.1900	18.7700	18.7900	-0.212%	360,281	+0.479%
2025-05-12	18.4700	19.2700	18.2500	18.8300	+9.223%	428,116	+0.266%
2025-05-09	17.5000	17.7100	17.2100	17.2400	-0.577%	269,234	+9.513%
2025-05-08	16.8100	17.4800	16.6212	17.3400	+4.837%	300,214	+8.881%
2025-05-07	16.9800	16.9800	16.1300	16.5400	-1.313%	343,611	+14.148%
2025-05-06	17.1300	17.1900	16.6700	16.7600	-4.338%	303,361	+12.649%
2025-05-05	18.0000	18.0800	17.4900	17.5200	-3.736%	353,698	+7.763%
2025-05-02	16.9600	18.3200	16.8850	18.2000	+9.113%	442,946	+3.736%
2025-05-01	16.5900	16.8600	16.2600	16.6800	+1.460%	386,678	+13.189%
2025-04-30	16.3500	16.5500	15.8500	16.4400	-1.143%	365,460	+14.842%
2025-04-29	16.2800	16.6400	16.0600	16.6300	+1.588%	349,708	+13.530%
2025-04-28	16.3400	16.6900	16.1750	16.3700	-0.244%	363,779	+15.333%
2025-04-25	16.4400	16.5300	16.0600	16.4100	-1.145%	294,441	+15.052%
2025-04-24	16.1400	16.7100	15.8500	16.6000	+3.880%	452,177	+13.735%
2025-04-23	16.6000	16.8960	15.7900	15.9800	-0.684%	610,705	+18.148%
2025-04-22	15.8700	16.2100	15.4000	16.0900	+3.806%	422,782	+17.340%
2025-04-21	15.8900	16.0550	15.3000	15.5000	-4.203%	432,710	+21.806%
2025-04-17	15.8200	16.3000	15.8200	16.1800	+2.276%	343,066	+16.687%
2025-04-16	16.5800	16.7300	15.6450	15.8200	-5.439%	364,916	+19.343%
2025-04-15	17.1800	17.4400	16.5200	16.7300	-2.902%	330,685	+12.851%
2025-04-14	17.6600	17.6600	16.7800	17.2300	-1.261%	258,372	+9.576%
2025-04-11	17.1900	17.5250	16.6500	17.4500	+0.115%	310,853	+8.195%
2025-04-10	17.8300	17.8950	16.7950	17.4300	-4.702%	329,161	+8.319%

.dark-mode .Dp387p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dp387p{ color: #333333; background-color: white; border: 2px solid #333333; }NXQuanex Building Products Corporationstock NYSE

NX
Quanex Building Products Corporation
stock NYSE