NX
Quanex Building Products Corporation NYQ · NX
$18.26
-0.21
(-1.14%)
Neutral · +0.71σ
Price alert —
Loading…
Sign in to get a one-time email the moment NX crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $18.06 | $18.37 | $17.82 | $18.26 | 0.3M |
| 2026-07-22 | $18.16 | $18.71 | $18.16 | $18.47 | 0.2M |
| 2026-07-21 | $17.89 | $18.31 | $17.40 | $18.16 | 0.4M |
| 2026-07-20 | $18.26 | $18.27 | $17.63 | $17.66 | 0.3M |
| 2026-07-17 | $18.16 | $18.62 | $17.89 | $18.17 | 0.4M |
| 2026-07-16 | $17.58 | $18.80 | $17.58 | $18.56 | 0.4M |
| 2026-07-15 | $17.11 | $17.77 | $17.11 | $17.64 | 0.3M |
| 2026-07-14 | $17.23 | $17.59 | $17.03 | $17.18 | 0.3M |
| 2026-07-13 | $17.25 | $17.43 | $16.79 | $16.98 | 0.3M |
| 2026-07-10 | $16.86 | $17.51 | $16.86 | $17.40 | 0.3M |
| 2026-07-09 | $16.04 | $17.00 | $16.04 | $16.84 | 0.4M |
| 2026-07-08 | $16.26 | $16.26 | $15.49 | $16.00 | 0.4M |
| 2026-07-07 | $17.09 | $17.36 | $16.55 | $16.60 | 0.3M |
| 2026-07-06 | $17.17 | $17.22 | $16.45 | $17.18 | 0.4M |
| 2026-07-02 | $18.14 | $18.14 | $16.81 | $17.08 | 0.4M |
| 2026-07-01 | $18.45 | $18.81 | $17.97 | $17.98 | 0.4M |
| 2026-06-30 | $18.20 | $18.70 | $17.91 | $18.62 | 0.3M |
| 2026-06-29 | $17.82 | $18.29 | $17.27 | $18.19 | 0.4M |
| 2026-06-26 | $17.67 | $18.01 | $17.30 | $17.96 | 1.0M |
| 2026-06-25 | $17.66 | $18.34 | $17.58 | $17.82 | 0.5M |
| 2026-06-24 | $16.73 | $17.82 | $16.56 | $17.77 | 0.4M |
| 2026-06-23 | $16.55 | $16.86 | $16.44 | $16.56 | 0.4M |
| 2026-06-22 | $17.06 | $17.32 | $16.80 | $16.85 | 0.3M |
| 2026-06-18 | $16.42 | $17.37 | $16.42 | $17.00 | 0.7M |
| 2026-06-17 | $16.43 | $17.08 | $16.02 | $16.18 | 0.6M |
| 2026-06-16 | $16.95 | $17.27 | $16.48 | $16.53 | 0.4M |
| 2026-06-15 | $17.52 | $18.07 | $16.78 | $16.78 | 0.4M |
| 2026-06-12 | $16.95 | $17.64 | $16.95 | $17.02 | 0.4M |
| 2026-06-11 | $16.01 | $16.93 | $15.52 | $16.90 | 0.4M |
| 2026-06-10 | $16.65 | $16.73 | $15.81 | $15.86 | 0.5M |
| 2026-06-09 | $16.28 | $17.17 | $16.00 | $16.65 | 0.5M |
| 2026-06-08 | $15.91 | $16.33 | $15.67 | $16.00 | 0.6M |
| 2026-06-05 | $17.69 | $17.81 | $15.41 | $15.42 | 0.8M |
| 2026-06-04 | $18.56 | $18.74 | $17.67 | $17.81 | 0.5M |
| 2026-06-03 | $18.32 | $18.44 | $18.03 | $18.13 | 0.3M |
| 2026-06-02 | $18.32 | $18.74 | $18.22 | $18.39 | 0.5M |
| 2026-06-01 | $18.29 | $18.29 | $17.51 | $18.17 | 0.3M |
| 2026-05-29 | $18.94 | $18.96 | $18.44 | $18.61 | 0.4M |
| 2026-05-28 | $18.72 | $18.96 | $18.50 | $18.83 | 0.3M |
| 2026-05-27 | $18.60 | $19.03 | $18.56 | $18.90 | 0.3M |
| 2026-05-26 | $18.02 | $18.59 | $17.81 | $18.32 | 0.3M |
| 2026-05-22 | $17.40 | $17.76 | $17.28 | $17.71 | 0.3M |
| 2026-05-21 | $16.67 | $17.59 | $16.38 | $17.18 | 0.4M |
| 2026-05-20 | $16.55 | $17.11 | $16.35 | $17.00 | 0.5M |
| 2026-05-19 | $16.52 | $16.53 | $15.73 | $16.51 | 0.6M |
| 2026-05-18 | $16.45 | $17.01 | $16.04 | $16.86 | 0.5M |
| 2026-05-15 | $18.30 | $18.30 | $16.59 | $16.61 | 0.5M |
| 2026-05-14 | $19.44 | $19.65 | $19.13 | $19.14 | 0.2M |
| 2026-05-13 | $19.39 | $19.49 | $18.96 | $19.19 | 0.3M |
| 2026-05-12 | $19.96 | $19.96 | $19.16 | $19.52 | 0.3M |
| 2026-05-11 | $20.20 | $20.33 | $19.90 | $19.95 | 0.2M |
| 2026-05-08 | $20.17 | $20.68 | $20.00 | $20.25 | 0.2M |
| 2026-05-07 | $20.39 | $20.62 | $19.80 | $20.08 | 0.3M |
| 2026-05-06 | $20.21 | $20.50 | $19.88 | $20.12 | 0.2M |
| 2026-05-05 | $18.87 | $19.71 | $18.80 | $19.59 | 0.3M |
| 2026-05-04 | $19.85 | $19.85 | $18.52 | $18.55 | 0.3M |
| 2026-05-01 | $20.09 | $20.09 | $19.49 | $19.93 | 0.2M |
| 2026-04-30 | $19.36 | $20.10 | $19.23 | $19.94 | 0.4M |
| 2026-04-29 | $20.06 | $20.21 | $19.45 | $19.49 | 0.4M |
| 2026-04-28 | $20.68 | $20.68 | $20.18 | $20.29 | 0.2M |
| 2026-04-27 | $20.43 | $20.95 | $20.24 | $20.63 | 0.4M |
| 2026-04-24 | $20.42 | $20.79 | $20.29 | $20.45 | 0.4M |
| 2026-04-23 | $20.40 | $20.73 | $20.21 | $20.47 | 0.3M |
| 2026-04-22 | $20.80 | $20.83 | $20.13 | $20.32 | 0.2M |
| 2026-04-21 | $21.14 | $21.33 | $20.30 | $20.46 | 0.3M |
| 2026-04-20 | $20.30 | $20.98 | $19.99 | $20.97 | 0.3M |
| 2026-04-17 | $19.50 | $20.62 | $19.32 | $20.26 | 0.4M |
| 2026-04-16 | $19.23 | $19.41 | $18.96 | $18.98 | 0.3M |
| 2026-04-15 | $19.36 | $19.63 | $18.90 | $19.15 | 0.3M |
| 2026-04-14 | $19.71 | $19.76 | $19.24 | $19.50 | 0.4M |
| 2026-04-13 | $18.60 | $19.82 | $18.60 | $19.75 | 0.3M |
| 2026-04-10 | $20.20 | $20.53 | $19.90 | $19.92 | 0.4M |
| 2026-04-09 | $19.07 | $20.53 | $19.00 | $20.17 | 0.4M |
| 2026-04-08 | $19.03 | $19.48 | $18.90 | $19.27 | 0.6M |
| 2026-04-07 | $17.31 | $17.92 | $17.20 | $17.89 | 0.4M |
| 2026-04-06 | $17.40 | $17.76 | $17.18 | $17.75 | 0.3M |
| 2026-04-02 | $17.78 | $18.34 | $17.40 | $17.46 | 0.4M |
| 2026-04-01 | $18.13 | $18.58 | $18.01 | $18.13 | 0.4M |
| 2026-03-31 | $17.71 | $18.18 | $17.40 | $17.97 | 0.5M |
| 2026-03-30 | $17.69 | $17.70 | $17.28 | $17.43 | 0.5M |
| 2026-03-27 | $17.37 | $17.67 | $17.30 | $17.43 | 0.3M |
| 2026-03-26 | $17.65 | $18.05 | $17.47 | $17.57 | 0.4M |
| 2026-03-25 | $17.95 | $18.16 | $17.49 | $17.96 | 0.4M |
| 2026-03-24 | $17.39 | $17.95 | $16.92 | $17.71 | 0.4M |
| 2026-03-23 | $16.99 | $17.55 | $16.80 | $17.26 | 0.5M |
| 2026-03-20 | $16.63 | $16.71 | $16.01 | $16.32 | 1.0M |
| 2026-03-19 | $16.80 | $16.94 | $16.13 | $16.46 | 0.5M |
| 2026-03-18 | $17.58 | $17.91 | $17.06 | $17.08 | 1.8M |
| 2026-03-17 | $17.48 | $17.79 | $17.20 | $17.67 | 0.6M |
| 2026-03-16 | $17.15 | $17.49 | $16.97 | $17.27 | 0.6M |
| 2026-03-13 | $17.18 | $17.34 | $16.73 | $16.86 | 0.6M |
| 2026-03-12 | $17.36 | $17.55 | $16.99 | $17.05 | 0.8M |
| 2026-03-11 | $17.74 | $18.09 | $17.49 | $17.70 | 0.7M |
| 2026-03-10 | $16.99 | $18.26 | $16.80 | $17.70 | 0.6M |
| 2026-03-09 | $16.65 | $17.25 | $16.35 | $17.17 | 1.1M |
| 2026-03-06 | $18.08 | $18.84 | $16.85 | $17.35 | 1.1M |
| 2026-03-05 | $19.41 | $19.64 | $18.30 | $18.80 | 0.8M |
| 2026-03-04 | $19.66 | $19.88 | $19.10 | $19.67 | 0.5M |
| 2026-03-03 | $19.59 | $19.86 | $19.37 | $19.52 | 0.5M |
| 2026-03-02 | $20.19 | $20.57 | $19.87 | $20.33 | 0.4M |
| 2026-02-27 | $20.57 | $20.67 | $19.97 | $20.53 | 0.6M |
| 2026-02-26 | $21.12 | $21.45 | $20.47 | $20.85 | 0.4M |
| 2026-02-25 | $22.26 | $22.26 | $20.91 | $20.98 | 0.5M |
| 2026-02-24 | $22.01 | $22.52 | $22.01 | $22.19 | 0.3M |
| 2026-02-23 | $22.42 | $22.54 | $21.69 | $21.91 | 0.6M |
| 2026-02-20 | $22.07 | $22.98 | $21.85 | $22.55 | 0.4M |
| 2026-02-19 | $22.01 | $22.30 | $21.89 | $22.14 | 0.5M |
| 2026-02-18 | $22.06 | $22.77 | $21.91 | $22.07 | 0.4M |
| 2026-02-17 | $22.00 | $22.15 | $21.45 | $22.11 | 0.5M |
| 2026-02-13 | $21.89 | $22.35 | $21.18 | $22.04 | 0.6M |
| 2026-02-12 | $22.57 | $22.90 | $21.83 | $21.89 | 0.6M |
| 2026-02-11 | $22.18 | $22.46 | $21.83 | $22.35 | 0.6M |
| 2026-02-10 | $21.72 | $22.37 | $21.50 | $22.11 | 0.5M |
| 2026-02-09 | $21.20 | $21.66 | $20.93 | $21.47 | 0.4M |
| 2026-02-06 | $20.56 | $21.38 | $20.56 | $21.29 | 0.7M |
| 2026-02-05 | $19.95 | $20.60 | $19.93 | $20.36 | 0.7M |
| 2026-02-04 | $19.68 | $20.50 | $19.48 | $20.10 | 1.0M |
| 2026-02-03 | $19.04 | $19.69 | $18.87 | $19.38 | 0.7M |
| 2026-02-02 | $18.63 | $19.21 | $18.56 | $19.01 | 0.4M |
| 2026-01-30 | $18.52 | $18.92 | $18.28 | $18.72 | 0.6M |
| 2026-01-29 | $18.41 | $18.70 | $18.21 | $18.67 | 0.6M |
| 2026-01-28 | $18.66 | $18.86 | $18.27 | $18.37 | 0.5M |
| 2026-01-27 | $18.43 | $18.65 | $18.07 | $18.51 | 0.5M |
| 2026-01-26 | $18.80 | $18.89 | $18.40 | $18.56 | 0.4M |