Dark

NX
Quanex Building Products Corporation
stock NYSE

At Close

Jul 2, 2026 3:59:51 PM EDT

17.07USD-5.061%(-0.91)413,665

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-17.98)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

17.08USD+0.059%(+0.01)79,172

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	18.1400	18.1400	16.8100	17.0800	-5.006%	413,665	0.000%
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	-8.271%
2026-06-29	17.8200	18.2900	17.2700	18.1900	+1.281%	447,852	-6.102%
2026-06-26	17.6700	18.0100	17.3005	17.9600	+0.786%	982,510	-4.900%
2026-06-25	17.6600	18.3400	17.5800	17.8200	+0.281%	453,954	-4.153%
2026-06-24	16.7300	17.8200	16.5600	17.7700	+7.307%	366,020	-3.883%
2026-06-23	16.5500	16.8600	16.4400	16.5600	-1.721%	369,426	+3.140%
2026-06-22	17.0600	17.3200	16.8000	16.8500	-0.882%	311,242	+1.365%
2026-06-18	16.4200	17.3700	16.4200	17.0000	+5.068%	727,369	+0.471%
2026-06-17	16.4300	17.0800	16.0200	16.1800	-2.117%	562,093	+5.562%
2026-06-16	16.9500	17.2700	16.4800	16.5300	-1.490%	387,539	+3.327%
2026-06-15	17.5200	18.0700	16.7800	16.7800	-1.410%	446,600	+1.788%
2026-06-12	16.9500	17.6400	16.9500	17.0200	+0.710%	357,419	+0.353%
2026-06-11	16.0100	16.9300	15.5200	16.9000	+6.557%	420,951	+1.065%
2026-06-10	16.6500	16.7300	15.8100	15.8600	-4.745%	484,993	+7.692%
2026-06-09	16.2800	17.1735	16.0000	16.6500	+4.062%	531,941	+2.583%
2026-06-08	15.9100	16.3300	15.6650	16.0000	+3.761%	617,417	+6.750%
2026-06-05	17.6900	17.8100	15.4100	15.4200	-13.419%	791,995	+10.765%
2026-06-04	18.5600	18.7400	17.6650	17.8100	-1.765%	465,432	-4.099%
2026-06-03	18.3200	18.4400	18.0250	18.1300	-1.414%	332,416	-5.792%
2026-06-02	18.3200	18.7400	18.2200	18.3900	+1.211%	479,054	-7.123%
2026-06-01	18.2900	18.2900	17.5100	18.1700	-2.364%	299,412	-5.999%
2026-05-29	18.9400	18.9600	18.4400	18.6100	-1.168%	398,578	-8.221%
2026-05-28	18.7200	18.9600	18.5000	18.8300	-0.370%	278,516	-9.294%
2026-05-27	18.6000	19.0300	18.5600	18.9000	+3.166%	311,348	-9.630%
2026-05-26	18.0200	18.5900	17.8100	18.3200	+3.444%	340,401	-6.769%
2026-05-22	17.4000	17.7600	17.2750	17.7100	+3.085%	282,915	-3.557%
2026-05-21	16.6700	17.5900	16.3800	17.1800	+1.059%	416,905	-0.582%
2026-05-20	16.5500	17.1100	16.3500	17.0000	+2.968%	450,765	+0.471%
2026-05-19	16.5200	16.5300	15.7250	16.5100	-2.076%	570,431	+3.452%
2026-05-18	16.4500	17.0050	16.0400	16.8600	+1.505%	526,012	+1.305%
2026-05-15	18.3000	18.3000	16.5900	16.6100	-13.218%	546,229	+2.830%
2026-05-14	19.4400	19.6500	19.1300	19.1400	-0.261%	248,082	-10.763%
2026-05-13	19.3900	19.4900	18.9600	19.1900	-1.691%	270,618	-10.995%
2026-05-12	19.9600	19.9600	19.1550	19.5200	-2.155%	306,166	-12.500%
2026-05-11	20.2000	20.3300	19.9000	19.9500	-1.481%	205,889	-14.386%
2026-05-08	20.1700	20.6800	20.0000	20.2500	+0.847%	201,380	-15.654%
2026-05-07	20.3900	20.6200	19.8000	20.0800	-0.199%	250,879	-14.940%
2026-05-06	20.2100	20.4999	19.8750	20.1200	+2.705%	237,863	-15.109%
2026-05-05	18.8700	19.7100	18.8000	19.5900	+5.606%	276,748	-12.813%
2026-05-04	19.8500	19.8500	18.5200	18.5500	-6.924%	317,375	-7.925%
2026-05-01	20.0900	20.0900	19.4850	19.9300	-0.050%	237,710	-14.300%
2026-04-30	19.3600	20.1000	19.2345	19.9400	+2.309%	371,421	-14.343%
2026-04-29	20.0600	20.2100	19.4500	19.4900	-3.943%	361,682	-12.365%
2026-04-28	20.6800	20.6800	20.1800	20.2900	-1.648%	224,974	-15.821%
2026-04-27	20.4300	20.9500	20.2400	20.6300	+0.880%	350,160	-17.208%
2026-04-24	20.4200	20.7900	20.2900	20.4500	-0.098%	385,558	-16.479%
2026-04-23	20.4000	20.7300	20.2100	20.4700	+0.738%	284,341	-16.561%
2026-04-22	20.8000	20.8300	20.1300	20.3200	-0.684%	240,361	-15.945%
2026-04-21	21.1400	21.3250	20.3000	20.4600	-2.432%	349,244	-16.520%
2026-04-20	20.3000	20.9800	19.9900	20.9700	+3.504%	325,786	-18.550%
2026-04-17	19.5000	20.6150	19.3150	20.2600	+6.744%	393,017	-15.696%
2026-04-16	19.2300	19.4100	18.9550	18.9800	-0.888%	300,063	-10.011%
2026-04-15	19.3600	19.6300	18.9001	19.1500	-1.795%	320,412	-10.809%
2026-04-14	19.7100	19.7600	19.2400	19.5000	-1.266%	383,600	-12.410%
2026-04-13	18.6000	19.8200	18.6000	19.7500	-0.853%	332,431	-13.519%
2026-04-10	20.2000	20.5300	19.9000	19.9200	-1.239%	396,801	-14.257%
2026-04-09	19.0700	20.5300	19.0000	20.1700	+4.670%	449,008	-15.320%
2026-04-08	19.0300	19.4800	18.9000	19.2700	+7.714%	586,908	-11.365%
2026-04-07	17.3100	17.9200	17.2025	17.8900	+0.789%	410,565	-4.528%
2026-04-06	17.4000	17.7600	17.1800	17.7500	+1.661%	343,522	-3.775%
2026-04-02	17.7800	18.3400	17.4006	17.4600	-3.696%	416,403	-2.176%
2026-04-01	18.1300	18.5800	18.0100	18.1300	+0.890%	355,791	-5.792%
2026-03-31	17.7100	18.1800	17.4000	17.9700	+3.098%	504,058	-4.953%
2026-03-30	17.6900	17.7000	17.2800	17.4300	0.000%	451,084	-2.008%
2026-03-27	17.3700	17.6701	17.3000	17.4300	-0.797%	331,623	-2.008%
2026-03-26	17.6500	18.0450	17.4700	17.5700	-2.171%	409,815	-2.789%
2026-03-25	17.9500	18.1600	17.4900	17.9600	+1.412%	423,604	-4.900%
2026-03-24	17.3900	17.9500	16.9200	17.7100	+2.607%	403,333	-3.557%
2026-03-23	16.9900	17.5500	16.7985	17.2600	+5.760%	534,748	-1.043%
2026-03-20	16.6300	16.7100	16.0100	16.3200	-0.851%	989,331	+4.657%
2026-03-19	16.8000	16.9400	16.1300	16.4600	-3.630%	548,488	+3.767%
2026-03-18	17.5800	17.9100	17.0600	17.0800	-3.339%	1,772,292	0.000%
2026-03-17	17.4800	17.7900	17.2000	17.6700	+2.316%	636,124	-3.339%
2026-03-16	17.1500	17.4900	16.9700	17.2700	+2.432%	603,869	-1.100%
2026-03-13	17.1800	17.3400	16.7300	16.8600	-1.114%	646,519	+1.305%
2026-03-12	17.3600	17.5500	16.9900	17.0500	-3.672%	770,796	+0.176%
2026-03-11	17.7400	18.0900	17.4900	17.7000	0.000%	650,656	-3.503%
2026-03-10	16.9900	18.2599	16.7950	17.7000	+3.087%	631,267	-3.503%
2026-03-09	16.6500	17.2500	16.3500	17.1700	-1.037%	1,065,382	-0.524%
2026-03-06	18.0800	18.8400	16.8500	17.3500	-7.713%	1,127,678	-1.556%
2026-03-05	19.4100	19.6350	18.3000	18.8000	-4.423%	780,376	-9.149%
2026-03-04	19.6600	19.8800	19.1000	19.6700	+0.768%	464,257	-13.167%
2026-03-03	19.5900	19.8600	19.3700	19.5200	-3.984%	495,207	-12.500%
2026-03-02	20.1900	20.5700	19.8700	20.3300	-0.974%	394,690	-15.986%
2026-02-27	20.5700	20.6700	19.9700	20.5300	-1.535%	575,270	-16.805%
2026-02-26	21.1200	21.4500	20.4712	20.8500	-0.620%	402,632	-18.082%
2026-02-25	22.2600	22.2600	20.9100	20.9800	-5.453%	532,670	-18.589%
2026-02-24	22.0100	22.5200	22.0100	22.1900	+1.278%	281,484	-23.028%
2026-02-23	22.4200	22.5400	21.6900	21.9100	-2.838%	631,402	-22.045%
2026-02-20	22.0700	22.9750	21.8500	22.5500	+1.852%	409,505	-24.257%
2026-02-19	22.0100	22.3000	21.8850	22.1400	+0.317%	470,104	-22.855%
2026-02-18	22.0600	22.7700	21.9050	22.0700	-0.181%	418,242	-22.610%
2026-02-17	22.0000	22.1500	21.4501	22.1100	+0.318%	517,148	-22.750%
2026-02-13	21.8900	22.3500	21.1800	22.0400	+0.685%	649,910	-22.505%
2026-02-12	22.5700	22.9000	21.8300	21.8900	-2.058%	579,074	-21.974%
2026-02-11	22.1800	22.4600	21.8285	22.3500	+1.085%	584,680	-23.579%
2026-02-10	21.7200	22.3700	21.4950	22.1100	+2.981%	476,224	-22.750%
2026-02-09	21.2000	21.6600	20.9300	21.4700	+0.845%	402,327	-20.447%
2026-02-06	20.5600	21.3750	20.5600	21.2900	+4.568%	653,820	-19.775%
2026-02-05	19.9500	20.6000	19.9300	20.3600	+1.294%	693,648	-16.110%
2026-02-04	19.6800	20.5000	19.4750	20.1000	+3.715%	996,644	-15.025%
2026-02-03	19.0400	19.6900	18.8700	19.3800	+1.946%	671,343	-11.868%
2026-02-02	18.6300	19.2094	18.5550	19.0100	+1.549%	420,718	-10.153%
2026-01-30	18.5200	18.9150	18.2800	18.7200	+0.268%	615,569	-8.761%
2026-01-29	18.4100	18.7000	18.2100	18.6700	+1.633%	606,961	-8.516%
2026-01-28	18.6600	18.8600	18.2700	18.3700	-0.756%	545,831	-7.022%
2026-01-27	18.4300	18.6500	18.0700	18.5100	-0.269%	451,212	-7.726%
2026-01-26	18.8000	18.8900	18.3950	18.5600	-1.329%	407,476	-7.974%
2026-01-23	19.1200	19.1200	18.7400	18.8100	-2.031%	326,534	-9.197%
2026-01-22	19.1400	19.6200	19.1200	19.2000	+1.266%	443,490	-11.042%
2026-01-21	18.4500	19.0450	18.3050	18.9600	+3.834%	442,410	-9.916%
2026-01-20	18.2200	18.4350	18.0300	18.2600	-2.405%	784,373	-6.462%
2026-01-16	18.5900	18.7500	18.4300	18.7100	+0.754%	729,477	-8.712%
2026-01-15	18.1300	18.6200	18.0400	18.5700	+2.881%	646,801	-8.024%
2026-01-14	17.8300	18.4000	17.6950	18.0500	+1.348%	710,108	-5.374%
2026-01-13	17.7000	17.9400	17.5950	17.8100	+0.621%	643,037	-4.099%
2026-01-12	17.3600	17.8300	17.1600	17.7000	+0.970%	882,044	-3.503%
2026-01-09	16.7700	17.5650	16.5200	17.5300	+6.178%	616,237	-2.567%
2026-01-08	15.6800	16.9800	15.5700	16.5100	+4.759%	528,806	+3.452%
2026-01-07	16.3900	16.4100	15.5800	15.7600	-2.836%	698,035	+8.376%
2026-01-06	15.6400	16.2650	15.5100	16.2200	+3.115%	688,022	+5.302%
2026-01-05	15.3100	16.0000	15.2900	15.7300	+2.342%	591,110	+8.582%
2026-01-02	15.4700	15.8050	15.3250	15.3700	-0.065%	584,099	+11.126%
2025-12-31	15.5300	15.7300	15.3500	15.3800	-0.966%	641,956	+11.053%
2025-12-30	15.3700	15.7150	15.3700	15.5300	+0.258%	747,034	+9.981%
2025-12-29	15.3200	15.5100	15.1950	15.4900	+1.110%	597,261	+10.265%
2025-12-26	15.1600	15.3500	15.0800	15.3200	+0.065%	428,387	+11.488%
2025-12-24	15.2200	15.4400	15.0945	15.3100	+1.190%	277,061	+11.561%
2025-12-23	15.1700	15.3000	14.9844	15.1300	-0.657%	604,308	+12.888%
2025-12-22	15.4200	15.6900	15.2100	15.2300	-1.360%	826,061	+12.147%
2025-12-19	16.0400	16.1250	15.4200	15.4400	-5.043%	1,855,414	+10.622%
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	+7.624%
2025-12-16	16.1900	16.8600	16.0025	16.2300	+0.996%	1,650,861	+5.237%
2025-12-15	16.3500	16.6298	14.6800	16.0700	-2.724%	2,174,876	+6.285%
2025-12-12	20.0000	20.4200	16.2500	16.5200	+9.549%	3,440,055	+3.390%
2025-12-11	14.6600	15.2880	14.6600	15.0800	+4.000%	1,596,855	+13.263%
2025-12-10	13.7700	14.5200	13.7500	14.5000	+6.383%	1,786,316	+17.793%
2025-12-09	13.4800	13.8000	13.1800	13.6300	+0.442%	729,658	+25.312%
2025-12-08	13.9100	14.0950	13.5350	13.5700	-2.022%	805,101	+25.866%
2025-12-05	13.7400	14.1100	13.6533	13.8500	+1.391%	474,542	+23.321%
2025-12-04	13.6600	13.8400	13.4400	13.6600	-0.292%	718,036	+25.037%
2025-12-03	13.3500	14.0110	13.2550	13.7000	+3.240%	741,325	+24.672%
2025-12-02	13.2400	13.3900	12.9900	13.2700	+1.375%	548,260	+28.711%
2025-12-01	12.7800	13.4100	12.6800	13.0900	+1.003%	840,775	+30.481%
2025-11-28	12.9500	13.0600	12.8100	12.9600	+0.699%	295,339	+31.790%
2025-11-26	12.3500	13.1250	12.3266	12.8700	+2.713%	1,051,849	+32.712%
2025-11-25	12.2800	12.8000	12.1800	12.5300	+3.128%	766,638	+36.313%
2025-11-24	11.9000	12.3350	11.7450	12.1500	+1.334%	990,094	+40.576%
2025-11-21	11.4300	12.1199	11.3680	11.9900	+6.578%	938,197	+42.452%
2025-11-20	11.5300	11.6400	11.1600	11.2500	-0.881%	626,411	+51.822%
2025-11-19	11.8900	12.2300	11.0400	11.3500	-4.782%	683,523	+50.485%
2025-11-18	12.1100	12.1700	11.8754	11.9200	-2.535%	640,718	+43.289%
2025-11-17	12.9600	12.9600	12.2100	12.2300	-5.560%	539,888	+39.657%
2025-11-14	13.0600	13.1330	12.6250	12.9500	-0.842%	425,476	+31.892%
2025-11-13	13.1000	13.3800	12.9250	13.0600	-0.910%	383,629	+30.781%
2025-11-12	13.1900	13.5100	13.0900	13.1800	+0.534%	424,953	+29.590%
2025-11-11	13.3000	13.3300	13.0600	13.1100	-0.531%	329,900	+30.282%
2025-11-10	13.2800	13.2800	12.8600	13.1800	+0.919%	394,487	+29.590%
2025-11-07	13.0200	13.1100	12.8400	13.0600	+0.307%	549,492	+30.781%
2025-11-06	13.1700	13.7200	12.8801	13.0200	-2.691%	416,725	+31.183%
2025-11-05	13.1700	13.4650	13.0100	13.3800	+1.440%	498,013	+27.653%
2025-11-04	13.8600	13.9000	13.1500	13.1900	-5.987%	699,754	+29.492%
2025-11-03	14.1400	14.1800	13.8000	14.0300	-1.267%	563,201	+21.739%
2025-10-31	14.1900	14.2850	13.9200	14.2100	-0.281%	555,271	+20.197%
2025-10-30	14.3200	14.6450	14.1300	14.2500	-1.588%	516,133	+19.860%
2025-10-29	14.7500	14.9750	14.3600	14.4800	-2.819%	511,683	+17.956%
2025-10-28	15.0000	15.3100	14.8700	14.9000	-1.390%	557,987	+14.631%
2025-10-27	15.6000	15.8300	15.1100	15.1100	-2.579%	397,116	+13.038%
2025-10-24	15.4500	15.6500	15.2200	15.5100	+1.705%	616,447	+10.123%
2025-10-23	15.1200	15.5700	15.0900	15.2500	+1.262%	503,579	+12.000%
2025-10-22	15.3200	15.4900	14.9800	15.0600	-1.889%	496,833	+13.413%
2025-10-21	14.9800	15.4900	14.9350	15.3500	+2.061%	683,030	+11.270%
2025-10-20	14.7000	15.3000	14.6500	15.0400	+2.873%	752,074	+13.564%
2025-10-17	14.2300	14.6950	14.1450	14.6200	+1.953%	433,231	+16.826%
2025-10-16	14.3000	14.3400	13.9900	14.3400	+0.561%	444,167	+19.107%
2025-10-15	14.2600	14.5573	14.0900	14.2600	+0.281%	411,241	+19.776%
2025-10-14	13.3800	14.3300	13.2800	14.2200	+5.178%	755,580	+20.113%
2025-10-13	13.6600	13.6672	13.1100	13.5200	+0.074%	753,199	+26.331%
2025-10-10	14.1600	14.2700	13.3750	13.5100	-3.843%	657,808	+26.425%
2025-10-09	14.4900	14.4900	14.0500	14.0500	-2.970%	582,000	+21.566%
2025-10-08	14.4800	14.6700	14.2000	14.4800	+0.625%	408,570	+17.956%
2025-10-07	14.5500	14.8200	14.2200	14.3900	-0.964%	555,132	+18.694%
2025-10-06	14.9300	14.9300	14.4300	14.5300	-1.358%	645,052	+17.550%
2025-10-03	14.7600	14.9600	14.6000	14.7300	-0.136%	612,359	+15.954%
2025-10-02	14.4500	14.7600	14.3850	14.7500	+2.147%	684,777	+15.797%
2025-10-01	14.1200	14.5650	13.9900	14.4400	+1.547%	582,045	+18.283%
2025-09-30	13.8400	14.2200	13.6600	14.2200	+2.450%	592,043	+20.113%
2025-09-29	13.8700	14.0000	13.3574	13.8800	+0.580%	675,460	+23.055%
2025-09-26	13.5600	14.2000	13.4700	13.8000	+2.298%	604,995	+23.768%
2025-09-25	13.6500	13.6500	13.2200	13.4900	-2.317%	782,474	+26.612%
2025-09-24	14.0000	14.1650	13.7000	13.8100	-1.987%	498,144	+23.678%
2025-09-23	14.0600	14.3000	13.9400	14.0900	+0.931%	516,782	+21.221%
2025-09-22	13.5500	14.0200	13.5000	13.9600	+1.601%	785,015	+22.350%
2025-09-19	14.5200	14.5546	13.6850	13.7400	-5.567%	1,546,569	+24.309%
2025-09-18	14.6700	14.7800	14.4350	14.5500	-0.547%	644,780	+17.388%
2025-09-17	15.3000	15.6357	14.5186	14.6300	-3.940%	546,033	+16.746%
2025-09-16	15.0000	15.3600	14.7000	15.2300	+1.331%	554,050	+12.147%
2025-09-15	14.9200	15.1600	14.7150	15.0300	+4.375%	1,145,834	+13.639%
2025-09-12	14.9900	15.0200	14.3900	14.4000	-5.201%	814,674	+18.611%
2025-09-11	15.2100	15.4200	14.8200	15.1900	-0.066%	942,114	+12.442%
2025-09-10	15.2900	15.9300	15.0900	15.2000	-0.589%	1,059,001	+12.368%
2025-09-09	16.0700	16.0900	15.1600	15.2900	-5.617%	1,206,624	+11.707%
2025-09-08	18.2000	18.2000	16.1500	16.2000	-10.891%	1,150,700	+5.432%
2025-09-05	17.0000	18.7100	16.4200	18.1800	-13.056%	1,968,366	-6.051%
2025-09-04	20.3500	21.2100	20.1900	20.9100	+4.082%	678,764	-18.317%
2025-09-03	20.4800	20.6950	20.0000	20.0900	-3.321%	494,912	-14.983%
2025-09-02	20.8100	21.0200	20.5900	20.7800	-2.304%	370,660	-17.806%
2025-08-29	21.3800	21.4800	21.1000	21.2700	-0.468%	350,843	-19.699%
2025-08-28	22.0400	22.0500	20.9095	21.3700	-2.465%	386,556	-20.075%
2025-08-27	21.8600	22.1000	21.5500	21.9100	-0.137%	268,013	-22.045%
2025-08-26	21.9700	22.2200	21.8000	21.9400	-0.318%	268,795	-22.151%
2025-08-25	22.2100	22.3600	21.9600	22.0100	-2.047%	316,180	-22.399%
2025-08-22	21.2000	22.8100	20.9501	22.4700	+7.873%	436,507	-23.988%
2025-08-21	20.7100	20.9100	20.3200	20.8300	-0.620%	239,739	-18.003%
2025-08-20	21.6300	21.6300	20.9500	20.9600	-3.276%	342,741	-18.511%
2025-08-19	21.3200	22.0800	21.2450	21.6700	+2.701%	464,592	-21.181%
2025-08-18	21.0400	21.3400	21.0400	21.1000	+0.524%	255,461	-19.052%
2025-08-15	21.6100	21.7450	20.9300	20.9900	-2.007%	479,999	-18.628%
2025-08-14	21.4600	21.7300	21.2500	21.4200	-3.077%	397,012	-20.261%
2025-08-13	20.9400	22.2000	20.9400	22.1000	+6.097%	407,130	-22.715%
2025-08-12	19.6700	20.8500	19.5300	20.8300	+8.039%	324,321	-18.003%
2025-08-11	19.6900	19.8600	19.1650	19.2800	-1.783%	276,350	-11.411%
2025-08-08	19.9300	19.9300	19.4900	19.6300	-0.305%	345,763	-12.990%
2025-08-07	19.4700	19.9950	19.2400	19.6900	+2.820%	354,106	-13.255%
2025-08-06	19.7900	19.7900	19.1300	19.1500	-2.346%	383,665	-10.809%
2025-08-05	19.4100	19.6818	19.3200	19.6100	+1.344%	429,624	-12.902%
2025-08-04	19.6900	20.1550	19.2559	19.3500	-1.124%	366,415	-11.731%
2025-08-01	19.1600	19.7500	18.9200	19.5700	+0.462%	790,446	-12.724%
2025-07-31	19.3000	19.7650	19.2100	19.4800	-0.966%	577,086	-12.320%
2025-07-30	19.9400	20.2000	19.5450	19.6700	-1.552%	394,100	-13.167%
2025-07-29	19.9300	20.0800	19.7400	19.9800	+0.604%	415,822	-14.515%
2025-07-28	19.8300	20.0300	19.6356	19.8600	+0.303%	316,425	-13.998%
2025-07-25	19.6100	19.8100	19.3850	19.8000	+1.904%	211,276	-13.737%
2025-07-24	19.5700	19.7900	19.3000	19.4300	-2.116%	272,614	-12.095%
2025-07-23	19.7700	20.0149	19.5300	19.8500	+2.425%	443,267	-13.955%
2025-07-22	18.7900	19.4590	18.7900	19.3800	+4.474%	455,183	-11.868%
2025-07-21	18.6500	18.7400	18.4050	18.5500	+0.651%	343,318	-7.925%
2025-07-18	19.0200	19.0400	18.1800	18.4300	-2.176%	467,280	-7.325%
2025-07-17	18.4800	19.0000	18.4000	18.8400	+1.783%	342,103	-9.342%
2025-07-16	18.8700	18.9350	18.0800	18.5100	-1.069%	324,098	-7.726%
2025-07-15	19.8600	19.8600	18.5300	18.7100	-5.025%	598,793	-8.712%
2025-07-14	20.1000	20.2100	19.4050	19.7000	-2.860%	379,506	-13.299%
2025-07-11	20.4500	20.6800	20.0500	20.2800	-2.827%	320,714	-15.779%
2025-07-10	20.6700	21.5900	20.6700	20.8700	+0.870%	406,656	-18.160%
2025-07-09	20.3800	20.7300	20.0700	20.6900	+2.884%	339,499	-17.448%
2025-07-08	19.9500	20.5800	19.8300	20.1100	+1.617%	370,458	-15.067%
2025-07-07	20.3800	20.6200	19.6800	19.7900	-3.510%	359,445	-13.694%
2025-07-03	21.2000	21.3692	20.3000	20.5100	-2.287%	320,848	-16.724%
2025-07-02	20.3000	21.1150	20.0050	20.9900	+4.324%	557,937	-18.628%
2025-07-01	18.7500	20.5850	18.7500	20.1200	+6.455%	526,873	-15.109%
2025-06-30	19.3000	19.3900	18.8100	18.9000	-1.920%	354,023	-9.630%
2025-06-27	19.0900	19.6600	18.9600	19.2700	+1.796%	842,852	-11.365%
2025-06-26	18.6800	18.9400	18.5200	18.9300	+2.049%	398,728	-9.773%
2025-06-25	18.7900	18.9300	18.4100	18.5500	-1.382%	294,014	-7.925%
2025-06-24	18.7200	19.0650	18.6600	18.8100	+1.456%	369,235	-9.197%
2025-06-23	17.9500	18.5800	17.8100	18.5400	+1.756%	458,481	-7.875%
2025-06-20	19.0100	19.0100	18.2200	18.2200	-2.463%	567,327	-6.257%
2025-06-18	18.4900	19.0900	18.4900	18.6800	+0.809%	418,721	-8.565%
2025-06-17	18.8100	19.1700	18.5000	18.5300	-2.832%	384,613	-7.825%
2025-06-16	19.7200	19.9300	18.9300	19.0700	-1.243%	369,927	-10.435%
2025-06-13	19.4500	19.6800	19.0367	19.3100	-3.111%	414,512	-11.548%
2025-06-12	19.7800	20.1700	19.6700	19.9300	0.000%	387,757	-14.300%
2025-06-11	20.5900	20.5900	19.8200	19.9300	-1.288%	787,259	-14.300%
2025-06-10	19.3900	20.3500	18.9700	20.1900	+6.151%	979,061	-15.404%
2025-06-09	19.1000	19.3300	18.4800	19.0200	+0.635%	920,970	-10.200%
2025-06-06	20.8000	21.8150	18.8250	18.9000	+10.591%	1,872,610	-9.630%
2025-06-05	17.1800	17.2900	16.8000	17.0900	-0.350%	383,047	-0.059%
2025-06-04	16.9900	17.2400	16.5500	17.1500	+0.058%	484,890	-0.408%
2025-06-03	16.3700	17.2300	16.3650	17.1400	+5.153%	531,396	-0.350%
2025-06-02	16.5300	16.8100	16.0900	16.3000	-2.570%	349,485	+4.785%
2025-05-30	17.2000	17.3000	16.6450	16.7300	-3.406%	334,689	+2.092%
2025-05-29	17.5400	17.6699	17.0200	17.3200	-0.230%	370,482	-1.386%
2025-05-28	18.2100	18.2100	17.3400	17.3600	-4.458%	253,999	-1.613%
2025-05-27	17.7500	18.2500	17.3900	18.1700	+4.545%	413,740	-5.999%
2025-05-23	17.1500	17.4500	17.1500	17.3800	-1.025%	206,745	-1.726%
2025-05-22	17.4400	17.5800	17.2100	17.5600	-0.171%	256,053	-2.733%
2025-05-21	17.9700	18.1100	17.4800	17.5900	-4.194%	272,373	-2.899%
2025-05-20	18.4500	18.5800	18.2850	18.3600	-0.864%	218,567	-6.972%
2025-05-19	18.2800	18.5800	18.1400	18.5200	-1.489%	264,364	-7.775%
2025-05-16	18.5700	18.9800	18.2800	18.8000	+1.897%	271,518	-9.149%
2025-05-15	18.2000	18.5600	18.0400	18.4500	+0.435%	275,122	-7.425%
2025-05-14	18.6100	18.7199	18.3400	18.3700	-2.235%	342,195	-7.022%
2025-05-13	19.0000	19.1900	18.7700	18.7900	-0.212%	360,281	-9.101%
2025-05-12	18.4700	19.2700	18.2500	18.8300	+9.223%	428,116	-9.294%
2025-05-09	17.5000	17.7100	17.2100	17.2400	-0.577%	269,234	-0.928%
2025-05-08	16.8100	17.4800	16.6212	17.3400	+4.837%	300,214	-1.499%
2025-05-07	16.9800	16.9800	16.1300	16.5400	-1.313%	343,611	+3.265%
2025-05-06	17.1300	17.1900	16.6700	16.7600	-4.338%	303,361	+1.909%
2025-05-05	18.0000	18.0800	17.4900	17.5200	-3.736%	353,698	-2.511%
2025-05-02	16.9600	18.3200	16.8850	18.2000	+9.113%	442,946	-6.154%
2025-05-01	16.5900	16.8600	16.2600	16.6800	+1.460%	386,678	+2.398%
2025-04-30	16.3500	16.5500	15.8500	16.4400	-1.143%	365,460	+3.893%
2025-04-29	16.2800	16.6400	16.0600	16.6300	+1.588%	349,708	+2.706%
2025-04-28	16.3400	16.6900	16.1750	16.3700	-0.244%	363,779	+4.337%
2025-04-25	16.4400	16.5300	16.0600	16.4100	-1.145%	294,441	+4.083%
2025-04-24	16.1400	16.7100	15.8500	16.6000	+3.880%	452,177	+2.892%
2025-04-23	16.6000	16.8960	15.7900	15.9800	-0.684%	610,705	+6.884%
2025-04-22	15.8700	16.2100	15.4000	16.0900	+3.806%	422,782	+6.153%
2025-04-21	15.8900	16.0550	15.3000	15.5000	-4.203%	432,710	+10.194%
2025-04-17	15.8200	16.3000	15.8200	16.1800	+2.276%	343,066	+5.562%
2025-04-16	16.5800	16.7300	15.6450	15.8200	-5.439%	364,916	+7.965%
2025-04-15	17.1800	17.4400	16.5200	16.7300	-2.902%	330,685	+2.092%
2025-04-14	17.6600	17.6600	16.7800	17.2300	-1.261%	258,372	-0.871%
2025-04-11	17.1900	17.5250	16.6500	17.4500	+0.115%	310,853	-2.120%
2025-04-10	17.8300	17.8950	16.7950	17.4300	-4.702%	329,161	-2.008%
2025-04-09	16.1000	18.6800	16.0350	18.2900	+12.623%	632,980	-6.616%
2025-04-08	17.2000	17.4350	15.9500	16.2400	-4.918%	659,146	+5.172%
2025-04-07	16.7100	18.3000	16.7050	17.0800	-2.955%	995,839	0.000%
2025-04-04	15.7800	17.7550	15.5300	17.6000	+5.897%	926,763	-2.955%
2025-04-03	18.1000	18.2650	16.6100	16.6200	-12.342%	527,183	+2.768%
2025-04-02	17.9000	18.9800	17.8801	18.9600	+3.550%	284,838	-9.916%
2025-04-01	18.5900	18.6200	18.1350	18.3100	-1.506%	264,057	-6.718%
2025-03-31	18.8000	18.9600	18.2200	18.5900	-2.619%	528,788	-8.123%
2025-03-28	19.6800	19.8847	18.8200	19.0900	-3.244%	307,348	-10.529%
2025-03-27	19.7100	19.9900	19.6000	19.7300	+0.101%	380,125	-13.431%
2025-03-26	19.7500	20.1750	19.5300	19.7100	-0.303%	374,534	-13.343%
2025-03-25	20.2300	20.4700	19.6800	19.7700	-2.850%	383,441	-13.606%
2025-03-24	20.0100	20.4300	19.9300	20.3500	+3.299%	457,656	-16.069%
2025-03-21	19.8200	19.9100	19.2500	19.7000	-2.330%	1,757,591	-13.299%
2025-03-20	19.9700	20.8200	19.9700	20.1700	+0.050%	356,713	-15.320%
2025-03-19	19.9100	20.2100	19.6300	20.1600	+1.613%	375,866	-15.278%
2025-03-18	19.7500	20.1200	19.6150	19.8400	-0.050%	402,824	-13.911%
2025-03-17	19.6600	20.3000	19.5500	19.8500	+0.608%	440,680	-13.955%
2025-03-14	19.4600	20.0000	19.3200	19.7300	+3.136%	689,534	-13.431%
2025-03-13	18.5100	19.3100	18.4600	19.1300	+2.519%	637,701	-10.716%
2025-03-12	18.5900	18.7850	18.1600	18.6600	+0.647%	700,504	-8.467%
2025-03-11	20.5200	21.5100	18.3200	18.5400	-9.207%	1,355,808	-7.875%
2025-03-10	20.2200	21.2200	19.9200	20.4200	+0.989%	790,728	-16.357%
2025-03-07	19.8400	20.2700	19.6500	20.2200	+1.303%	450,898	-15.529%
2025-03-06	19.4600	19.9700	19.1100	19.9600	+2.359%	595,295	-14.429%
2025-03-05	18.8700	19.5800	18.6900	19.5000	+4.390%	481,829	-12.410%
2025-03-04	18.5100	19.2900	18.1400	18.6800	-1.112%	470,879	-8.565%
2025-03-03	19.3600	19.4900	18.7700	18.8900	-2.074%	648,688	-9.582%
2025-02-28	19.6900	19.7200	18.9900	19.2900	-1.682%	563,324	-11.457%
2025-02-27	20.0400	20.0900	19.5400	19.6200	-2.437%	468,414	-12.946%
2025-02-26	20.6700	20.7500	20.0400	20.1100	-1.998%	343,928	-15.067%
2025-02-25	20.4700	21.1100	20.3250	20.5200	+0.835%	381,257	-16.764%
2025-02-24	20.3300	20.4600	19.6600	20.3500	-0.147%	511,573	-16.069%
2025-02-21	21.0200	21.0700	19.9700	20.3800	-1.688%	586,860	-16.192%
2025-02-20	21.2500	21.3000	20.4200	20.7300	-2.813%	442,238	-17.607%
2025-02-19	22.1100	22.1300	21.2900	21.3300	-4.734%	400,718	-19.925%
2025-02-18	22.8700	23.1300	22.1800	22.3900	-3.032%	488,334	-23.716%
2025-02-14	22.6600	23.7200	22.3300	23.0900	+4.056%	649,349	-26.029%
2025-02-13	22.1100	22.2900	21.4650	22.1900	+1.556%	373,732	-23.028%
2025-02-12	21.7100	21.9400	21.1400	21.8500	-1.754%	522,224	-21.831%
2025-02-11	21.4100	22.5150	21.2400	22.2400	+3.490%	393,811	-23.201%
2025-02-10	21.5200	21.9600	21.3400	21.4900	+0.703%	323,404	-20.521%
2025-02-07	22.0700	22.1700	20.9750	21.3400	-3.132%	510,774	-19.963%
2025-02-06	20.8500	22.2500	20.8500	22.0300	+7.150%	668,263	-22.469%
2025-02-05	20.2200	20.8200	19.8900	20.5600	+2.954%	409,839	-16.926%
2025-02-04	19.8000	20.0950	19.5700	19.9700	-0.100%	385,898	-14.472%
2025-02-03	20.3100	20.4500	19.7550	19.9900	-4.810%	459,758	-14.557%
2025-01-31	21.6900	21.7200	20.9000	21.0000	-3.315%	725,566	-18.667%
2025-01-30	22.1000	22.2000	21.5300	21.7200	-0.958%	392,310	-21.363%
2025-01-29	22.5000	22.7800	21.9100	21.9300	-2.749%	345,394	-22.116%
2025-01-28	23.0700	23.1030	22.3500	22.5500	-2.381%	270,194	-24.257%
2025-01-27	22.7500	23.5355	22.7500	23.1000	+1.762%	349,646	-26.061%
2025-01-24	23.3200	23.6100	22.6200	22.7000	-2.991%	271,255	-24.758%
2025-01-23	23.1600	23.7700	23.1300	23.4000	-0.128%	320,593	-27.009%
2025-01-22	23.9700	24.2000	23.3900	23.4300	-2.981%	301,249	-27.102%
2025-01-21	24.5600	24.7900	24.0300	24.1500	-0.124%	298,481	-29.275%
2025-01-17	24.1200	24.4300	23.9100	24.1800	+1.597%	326,952	-29.363%
2025-01-16	23.7900	23.9200	23.4050	23.8000	-0.126%	372,841	-28.235%
2025-01-15	23.7900	23.9100	23.4100	23.8300	+4.107%	366,438	-28.326%
2025-01-14	22.5800	23.6000	22.3700	22.8900	+2.600%	404,782	-25.382%
2025-01-13	21.4800	22.4080	21.4800	22.3100	+2.339%	442,123	-23.442%
2025-01-10	22.1600	22.3500	21.7000	21.8000	-3.922%	319,340	-21.651%

.dark-mode .SS5BHX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SS5BHX{ color: #333333; background-color: white; border: 2px solid #333333; }NXQuanex Building Products Corporationstock NYSE

NX
Quanex Building Products Corporation
stock NYSE