NYSE - Nasdaq Real Time Price USD

Quanex Building Products Corporation (NX)

Compare
21.80
-0.89
(-3.92%)
At close: January 10 at 4:00:02 PM EST
22.12
+0.32
+(1.47%)
After hours: January 10 at 5:52:44 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 22.16 22.35 21.70 21.80 21.80 335,300
Jan 8, 2025 22.51 23.13 22.17 22.69 22.69 329,200
Jan 7, 2025 23.26 23.50 22.61 23.10 23.10 331,500
Jan 6, 2025 23.67 24.22 23.24 23.28 23.28 301,900
Jan 3, 2025 23.64 23.74 23.22 23.51 23.51 251,200
Jan 2, 2025 24.56 24.60 23.40 23.52 23.52 284,600
Dec 31, 2024 24.27 24.57 24.11 24.24 24.24 322,400
Dec 30, 2024 24.42 24.42 23.82 24.06 24.06 302,000
Dec 27, 2024 25.06 25.33 24.39 24.47 24.47 329,300
Dec 26, 2024 24.89 25.41 24.69 25.24 25.24 354,300
Dec 24, 2024 24.96 25.23 24.75 25.18 25.18 242,600
Dec 23, 2024 24.88 25.19 24.43 25.04 25.04 468,200
Dec 20, 2024 23.22 25.67 23.20 25.10 25.10 3,371,400
Dec 19, 2024 24.41 24.78 22.92 23.13 23.13 984,700
Dec 18, 2024 26.64 26.64 24.33 24.48 24.48 1,090,100
Dec 17, 2024 27.43 27.43 26.08 26.44 26.44 909,500
Dec 16, 2024 0.08 Dividend
Dec 16, 2024 27.99 28.24 26.80 27.77 27.77 921,100
Dec 13, 2024 26.99 28.71 26.51 28.23 28.15 2,147,100
Dec 12, 2024 29.67 29.67 28.36 28.91 28.83 597,400
Dec 11, 2024 29.03 29.50 28.88 29.35 29.27 402,100
Dec 10, 2024 29.10 29.16 28.28 28.86 28.78 252,000
Dec 9, 2024 29.52 29.69 29.26 29.41 29.33 345,300
Dec 6, 2024 29.54 29.54 28.79 29.19 29.11 226,000
Dec 5, 2024 29.56 29.66 28.67 29.16 29.08 285,800
Dec 4, 2024 28.95 29.70 28.66 29.58 29.50 421,800
Dec 3, 2024 29.62 29.69 28.51 29.03 28.95 350,600
Dec 2, 2024 29.76 29.83 28.94 29.59 29.51 333,300
Nov 29, 2024 29.22 29.90 29.03 29.76 29.68 273,400
Nov 27, 2024 30.99 31.02 28.80 28.81 28.73 438,900
Nov 26, 2024 31.07 31.22 30.41 30.87 30.78 295,600
Nov 25, 2024 31.18 32.23 31.18 31.51 31.42 444,300
Nov 22, 2024 30.29 30.95 30.29 30.88 30.79 273,300
Nov 21, 2024 29.79 30.24 29.79 30.07 29.98 251,300
Nov 20, 2024 29.84 29.99 29.34 29.72 29.64 221,200
Nov 19, 2024 29.83 30.00 29.51 29.89 29.81 202,500
Nov 18, 2024 29.99 30.41 29.90 30.05 29.96 251,800
Nov 15, 2024 30.63 30.67 29.84 29.95 29.87 172,100
Nov 14, 2024 30.78 30.86 30.36 30.47 30.38 320,400
Nov 13, 2024 30.96 31.00 30.48 30.71 30.62 222,600
Nov 12, 2024 30.64 30.99 30.30 30.63 30.54 264,300
Nov 11, 2024 30.92 31.17 30.65 30.97 30.88 257,100
Nov 8, 2024 30.64 30.84 30.35 30.51 30.42 302,100
Nov 7, 2024 31.14 31.51 30.39 30.44 30.35 298,000
Nov 6, 2024 30.57 31.43 30.31 31.15 31.06 423,600
Nov 5, 2024 28.54 29.94 28.41 29.83 29.75 244,300
Nov 4, 2024 28.97 29.67 28.91 29.14 29.06 174,200
Nov 1, 2024 29.23 29.41 28.82 29.02 28.94 191,400
Oct 31, 2024 29.37 29.49 29.00 29.06 28.98 219,400
Oct 30, 2024 29.29 30.00 29.28 29.41 29.33 206,900
Oct 29, 2024 29.65 29.70 29.01 29.31 29.23 239,400
Oct 28, 2024 29.78 30.36 29.78 30.14 30.05 176,200
Oct 25, 2024 30.09 30.14 29.31 29.34 29.26 253,400
Oct 24, 2024 29.56 30.00 29.26 29.85 29.77 279,800
Oct 23, 2024 29.73 30.28 29.39 29.56 29.48 645,500
Oct 22, 2024 30.08 30.56 29.90 30.00 29.91 1,054,300
Oct 21, 2024 30.71 30.71 29.91 30.22 30.13 397,200
Oct 18, 2024 30.44 30.76 30.20 30.59 30.50 288,400
Oct 17, 2024 30.41 30.62 29.99 30.27 30.18 402,900
Oct 16, 2024 29.41 30.51 29.41 30.51 30.42 1,411,600
Oct 15, 2024 29.09 29.42 29.04 29.07 28.99 289,700
Oct 14, 2024 28.66 29.60 28.58 29.26 29.18 477,300
Oct 11, 2024 27.58 28.56 27.58 28.46 28.38 318,700
Oct 10, 2024 27.66 27.91 27.24 27.71 27.63 369,200
Oct 9, 2024 27.81 28.37 27.63 28.03 27.95 330,900
Oct 8, 2024 27.68 27.74 27.19 27.70 27.62 494,000
Oct 7, 2024 27.21 27.75 27.10 27.69 27.61 401,800
Oct 4, 2024 27.06 27.31 26.40 27.30 27.22 306,500
Oct 3, 2024 26.85 27.02 26.50 26.53 26.45 272,400
Oct 2, 2024 27.50 27.79 26.99 27.13 27.05 410,200
Oct 1, 2024 27.69 27.80 27.36 27.53 27.45 308,400
Sep 30, 2024 27.50 27.89 27.41 27.75 27.67 410,700
Sep 27, 2024 27.63 28.15 27.44 27.66 27.58 287,700
Sep 26, 2024 27.38 27.73 27.21 27.32 27.24 378,800
Sep 25, 2024 27.45 27.58 26.77 26.95 26.87 525,200
Sep 24, 2024 27.80 27.94 27.36 27.47 27.39 623,300
Sep 23, 2024 28.33 28.50 27.43 27.64 27.56 664,300
Sep 20, 2024 28.26 28.46 27.82 28.20 28.12 2,228,600
Sep 19, 2024 28.92 28.92 28.19 28.44 28.36 712,200
Sep 18, 2024 28.16 29.33 28.11 28.28 28.20 791,600
Sep 17, 2024 28.27 28.52 27.89 28.16 28.08 516,800
Sep 16, 2024 0.08 Dividend
Sep 16, 2024 27.67 27.80 27.44 27.78 27.70 441,900
Sep 13, 2024 27.43 27.73 27.27 27.52 27.36 480,100
Sep 12, 2024 26.33 27.18 26.30 26.91 26.76 587,200
Sep 11, 2024 25.95 26.63 25.39 26.15 26.00 679,000
Sep 10, 2024 27.02 27.03 25.62 26.17 26.02 916,200
Sep 9, 2024 29.99 30.12 27.03 27.04 26.88 967,500
Sep 6, 2024 30.00 30.93 28.21 30.29 30.12 2,424,100
Sep 5, 2024 25.34 25.50 24.85 24.86 24.72 554,600
Sep 4, 2024 25.41 25.87 25.00 25.27 25.13 870,900
Sep 3, 2024 27.52 27.65 25.62 25.64 25.49 435,400
Aug 30, 2024 27.59 27.70 27.15 27.63 27.47 425,700
Aug 29, 2024 27.98 27.98 27.26 27.32 27.16 379,100
Aug 28, 2024 27.66 28.10 27.60 27.74 27.58 385,000
Aug 27, 2024 28.45 28.50 27.86 28.10 27.94 272,600
Aug 26, 2024 29.14 29.30 28.62 28.66 28.50 708,600
Aug 23, 2024 27.89 28.93 27.61 28.86 28.69 592,300
Aug 22, 2024 27.81 27.87 27.41 27.63 27.47 504,500
Aug 21, 2024 27.92 27.92 27.18 27.81 27.65 791,000
Aug 20, 2024 27.84 28.14 27.33 27.61 27.45 1,055,400
Aug 19, 2024 27.46 27.88 27.27 27.81 27.65 1,717,000
Aug 16, 2024 27.33 28.18 27.10 27.17 27.01 1,185,000
Aug 15, 2024 27.26 27.46 26.57 27.40 27.24 1,118,500
Aug 14, 2024 26.77 27.05 26.35 26.59 26.44 1,439,500
Aug 13, 2024 26.85 26.96 26.24 26.59 26.44 471,300
Aug 12, 2024 26.62 26.88 26.20 26.72 26.57 402,000
Aug 9, 2024 27.29 27.29 26.01 26.57 26.42 681,300
Aug 8, 2024 28.08 28.26 27.06 27.28 27.12 722,800
Aug 7, 2024 28.88 28.91 27.44 27.75 27.59 438,100
Aug 6, 2024 28.23 29.05 27.91 28.57 28.41 440,200
Aug 5, 2024 29.28 29.71 28.26 28.46 28.30 547,700
Aug 2, 2024 30.44 31.14 30.01 30.54 30.36 3,059,800
Aug 1, 2024 33.30 33.48 31.62 31.83 31.65 760,500
Jul 31, 2024 33.57 34.43 32.37 33.40 33.21 2,587,700
Jul 30, 2024 34.45 34.97 33.40 33.45 33.26 502,800
Jul 29, 2024 34.14 34.91 34.00 34.28 34.08 487,500
Jul 26, 2024 33.67 34.65 33.67 34.07 33.87 322,600
Jul 25, 2024 32.20 34.01 32.20 33.19 33.00 607,600
Jul 24, 2024 32.31 33.33 31.80 32.08 31.90 344,200
Jul 23, 2024 30.97 32.71 30.88 32.54 32.35 415,000
Jul 22, 2024 31.04 31.39 30.69 31.24 31.06 332,800
Jul 19, 2024 30.86 31.45 30.74 31.22 31.04 350,900
Jul 18, 2024 31.39 32.29 30.76 30.81 30.63 450,100
Jul 17, 2024 30.34 31.83 30.34 31.60 31.42 427,100
Jul 16, 2024 28.20 30.75 28.20 30.66 30.48 552,900
Jul 15, 2024 28.23 28.34 27.79 28.03 27.87 444,300
Jul 12, 2024 27.53 28.45 27.53 27.89 27.73 444,500
Jul 11, 2024 26.40 27.69 26.38 27.48 27.32 361,000
Jul 10, 2024 26.36 26.59 26.13 26.24 26.09 253,200
Jul 9, 2024 26.74 26.74 26.29 26.33 26.18 153,100
Jul 8, 2024 26.94 27.28 26.75 26.82 26.67 229,500
Jul 5, 2024 26.84 26.88 26.25 26.70 26.55 188,700
Jul 3, 2024 27.03 27.49 26.87 26.91 26.76 172,000
Jul 2, 2024 26.75 27.20 26.63 27.11 26.95 252,000
Jul 1, 2024 27.73 27.73 26.49 26.66 26.51 308,800
Jun 28, 2024 28.59 28.62 27.41 27.65 27.49 480,600
Jun 27, 2024 28.24 28.42 27.57 28.22 28.06 195,500
Jun 26, 2024 27.63 28.25 27.55 28.22 28.06 224,800
Jun 25, 2024 28.31 28.31 27.41 27.81 27.65 200,300
Jun 24, 2024 28.77 28.97 28.28 28.51 28.35 201,100
Jun 21, 2024 28.78 28.91 28.43 28.70 28.54 645,500
Jun 20, 2024 29.20 29.72 28.85 28.86 28.69 172,200
Jun 18, 2024 29.24 29.48 29.05 29.43 29.26 202,800
Jun 17, 2024 28.71 29.48 28.71 29.37 29.20 307,100
Jun 14, 2024 0.08 Dividend
Jun 14, 2024 28.71 28.81 28.23 28.72 28.56 197,000
Jun 13, 2024 29.65 29.65 28.82 29.13 28.88 191,100
Jun 12, 2024 30.47 30.74 29.46 29.63 29.38 214,700
Jun 11, 2024 30.02 30.02 29.25 29.55 29.30 217,000
Jun 10, 2024 31.05 31.05 29.86 30.21 29.95 338,000
Jun 7, 2024 31.84 32.13 30.08 31.68 31.41 335,000
Jun 6, 2024 30.88 31.03 30.40 30.47 30.21 210,200
Jun 5, 2024 31.23 31.31 30.57 30.82 30.56 170,200
Jun 4, 2024 31.48 32.32 31.08 31.14 30.88 557,500
Jun 3, 2024 33.25 33.25 31.59 31.73 31.46 150,400
May 31, 2024 32.31 33.00 32.07 32.96 32.68 338,400
May 30, 2024 31.96 32.57 31.96 32.15 31.88 173,300
May 29, 2024 31.74 32.67 31.51 31.70 31.43 304,800
May 28, 2024 32.57 32.80 31.73 31.87 31.60 157,800
May 24, 2024 32.53 32.69 32.38 32.50 32.22 142,100
May 23, 2024 32.70 32.78 32.03 32.30 32.03 185,200
May 22, 2024 32.64 32.81 32.26 32.52 32.24 127,300
May 21, 2024 32.55 33.04 32.44 32.78 32.50 220,400
May 20, 2024 33.81 33.92 32.73 32.75 32.47 148,600
May 17, 2024 34.22 34.22 33.70 33.93 33.64 88,200
May 16, 2024 34.60 34.85 34.01 34.20 33.91 176,700
May 15, 2024 35.25 35.25 34.42 34.67 34.38 173,600
May 14, 2024 34.83 35.02 34.60 34.90 34.60 111,000
May 13, 2024 35.02 35.02 34.35 34.51 34.22 97,100
May 10, 2024 34.94 35.26 34.42 34.75 34.46 101,300
May 9, 2024 34.85 35.06 34.48 34.93 34.63 135,300
May 8, 2024 34.53 34.71 34.24 34.62 34.33 123,100
May 7, 2024 35.11 35.20 34.65 34.69 34.40 146,000
May 6, 2024 35.03 35.92 35.02 35.11 34.81 146,600
May 3, 2024 34.90 35.00 34.27 34.78 34.49 201,800
May 2, 2024 33.42 34.27 32.68 34.22 33.93 262,200
May 1, 2024 33.23 33.84 32.90 33.09 32.81 157,600
Apr 30, 2024 33.64 33.64 32.78 33.22 32.94 242,400
Apr 29, 2024 33.96 34.05 33.29 33.82 33.53 158,200
Apr 26, 2024 33.78 33.99 33.59 33.81 33.52 164,800
Apr 25, 2024 33.35 33.92 32.86 33.66 33.38 201,100
Apr 24, 2024 34.81 35.14 33.24 33.70 33.41 332,400
Apr 23, 2024 33.79 34.98 33.79 34.75 34.46 476,700
Apr 22, 2024 33.56 33.88 32.62 33.69 33.40 348,000
Apr 19, 2024 34.14 34.72 34.10 34.64 34.35 152,200
Apr 18, 2024 34.72 35.03 34.18 34.24 33.95 120,100
Apr 17, 2024 35.68 35.68 34.32 34.50 34.21 158,900
Apr 16, 2024 35.13 35.63 34.86 35.47 35.17 150,900
Apr 15, 2024 36.05 36.30 35.26 35.45 35.15 106,200
Apr 12, 2024 36.22 36.48 35.63 35.87 35.57 286,200
Apr 11, 2024 36.70 36.70 36.18 36.51 36.20 127,200
Apr 10, 2024 37.13 37.36 36.19 36.61 36.30 184,400
Apr 9, 2024 38.60 38.92 37.81 38.11 37.79 153,900
Apr 8, 2024 38.48 38.98 38.38 38.60 38.27 160,000
Apr 5, 2024 37.73 38.87 37.73 38.33 38.01 259,200
Apr 4, 2024 38.40 38.64 37.58 37.72 37.40 160,200
Apr 3, 2024 37.01 38.57 36.52 38.05 37.73 192,200
Apr 2, 2024 36.85 37.56 36.67 37.16 36.85 280,700
Apr 1, 2024 38.69 38.77 36.77 37.08 36.77 420,000
Mar 28, 2024 38.85 39.31 38.13 38.43 38.10 286,100
Mar 27, 2024 38.23 38.92 38.11 38.79 38.46 175,700
Mar 26, 2024 37.83 38.13 37.52 37.95 37.63 146,900
Mar 25, 2024 37.85 38.00 37.55 37.71 37.39 155,000
Mar 22, 2024 38.30 38.30 37.70 37.86 37.54 142,800
Mar 21, 2024 37.34 38.65 37.26 38.24 37.92 308,300
Mar 20, 2024 37.15 37.75 36.40 37.34 37.02 302,600
Mar 19, 2024 35.71 37.46 35.70 37.38 37.06 346,500
Mar 18, 2024 35.92 36.00 35.19 35.73 35.43 213,700
Mar 15, 2024 34.94 36.04 34.94 35.95 35.65 371,100
Mar 14, 2024 0.08 Dividend
Mar 14, 2024 35.64 35.81 34.85 34.98 34.68 137,700
Mar 13, 2024 34.97 35.81 34.97 35.76 35.38 138,000
Mar 12, 2024 35.36 35.36 34.30 34.93 34.56 150,000
Mar 11, 2024 33.74 34.90 33.22 34.77 34.40 155,600
Mar 8, 2024 35.32 36.57 33.33 33.92 33.56 219,600
Mar 7, 2024 35.12 35.27 34.61 34.77 34.40 254,300
Mar 6, 2024 34.91 34.94 34.54 34.71 34.34 103,800
Mar 5, 2024 34.80 35.22 34.38 34.50 34.13 122,400
Mar 4, 2024 35.40 35.67 34.81 34.93 34.56 99,900
Mar 1, 2024 34.58 35.32 34.32 35.17 34.79 131,700
Feb 29, 2024 35.14 35.14 34.31 34.58 34.21 119,100
Feb 28, 2024 34.15 34.75 34.15 34.60 34.23 135,000
Feb 27, 2024 34.12 34.60 34.06 34.46 34.09 114,100
Feb 26, 2024 33.62 34.02 33.49 33.81 33.45 66,600
Feb 23, 2024 33.70 34.05 33.46 33.77 33.41 74,100
Feb 22, 2024 33.05 33.70 33.05 33.70 33.34 126,900
Feb 21, 2024 32.79 32.95 32.28 32.89 32.54 84,800
Feb 20, 2024 32.89 33.14 32.66 32.73 32.38 93,000
Feb 16, 2024 33.63 33.84 33.36 33.45 33.09 94,300
Feb 15, 2024 33.50 33.97 33.22 33.97 33.61 147,600
Feb 14, 2024 32.85 33.27 32.39 33.25 32.89 100,200
Feb 13, 2024 32.55 33.13 31.86 32.35 32.00 162,500
Feb 12, 2024 33.17 34.14 33.17 33.80 33.44 138,200
Feb 9, 2024 32.48 33.19 32.29 33.16 32.81 93,900
Feb 8, 2024 31.35 32.39 31.35 32.36 32.01 92,600
Feb 7, 2024 31.19 31.46 30.95 31.35 31.02 61,700
Feb 6, 2024 30.88 31.17 30.78 31.11 30.78 48,300
Feb 5, 2024 31.20 31.28 30.58 30.96 30.63 89,000
Feb 2, 2024 31.42 32.01 31.26 31.66 31.32 88,800
Feb 1, 2024 31.49 31.93 31.22 31.81 31.47 81,600
Jan 31, 2024 32.14 32.27 31.20 31.22 30.89 157,600
Jan 30, 2024 31.76 32.21 31.76 32.16 31.82 87,700
Jan 29, 2024 31.65 31.98 31.45 31.94 31.60 87,900
Jan 26, 2024 31.67 31.77 31.33 31.65 31.31 87,900
Jan 25, 2024 31.16 31.45 30.88 31.42 31.08 96,200
Jan 24, 2024 31.36 31.36 30.53 30.56 30.23 102,200
Jan 23, 2024 31.82 31.99 30.93 30.94 30.61 142,800
Jan 22, 2024 31.45 31.78 31.42 31.67 31.33 129,000
Jan 19, 2024 31.03 31.09 30.49 31.07 30.74 101,900
Jan 18, 2024 30.94 31.01 30.42 30.93 30.60 91,600
Jan 17, 2024 30.12 30.68 30.12 30.67 30.34 100,900
Jan 16, 2024 30.38 30.69 30.07 30.57 30.24 100,300
Jan 12, 2024 31.29 31.42 30.54 30.69 30.36 87,900
Jan 11, 2024 30.95 30.98 30.22 30.80 30.47 141,400

Related Tickers

SWIM Latham Group, Inc.
6.38
-2.15%
 
ROCK Gibraltar Industries, Inc.
56.20
-4.76%
 
FBIN Fortune Brands Innovations, Inc.
69.00
-0.53%
 
TILE Interface, Inc.
22.80
-2.48%
 
JELD JELD-WEN Holding, Inc.
7.74
+0.39%
 
GMS GMS Inc.
80.08
-1.27%
 
MAS Masco Corporation
72.13
-0.48%
 
ILAG Intelligent Living Application Group Inc.
0.8800
+2.56%
 
JBI Janus International Group, Inc.
6.95
-0.71%
 
TREX Trex Company, Inc.
64.57
-2.02%