Quanex Building Products ... (NX)
19.14
-0.59 (-2.99%)
At close: Mar 28, 2025, 3:59 PM
18.86
-1.44%
After-hours: Mar 28, 2025, 04:19 PM EDT
NX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 19.68 | 19.88 | 18.82 | 19.09 | -0.64 | -3.24% | 307,348 |
| Mar 27, 2025 | 19.71 | 19.99 | 19.60 | 19.73 | 0.02 | 0.10% | 380,125 |
| Mar 26, 2025 | 19.75 | 20.18 | 19.53 | 19.71 | -0.06 | -0.30% | 378,939 |
| Mar 25, 2025 | 20.23 | 20.47 | 19.68 | 19.77 | -0.58 | -2.85% | 388,900 |
| Mar 24, 2025 | 20.01 | 20.43 | 19.93 | 20.35 | 0.65 | 3.30% | 465,000 |
| Mar 21, 2025 | 19.82 | 19.91 | 19.25 | 19.70 | -0.47 | -2.33% | 1,850,300 |
| Mar 20, 2025 | 19.97 | 20.82 | 19.97 | 20.17 | 0.01 | 0.05% | 364,800 |
| Mar 19, 2025 | 19.91 | 20.21 | 19.63 | 20.16 | 0.32 | 1.61% | 382,400 |
| Mar 18, 2025 | 19.75 | 20.12 | 19.61 | 19.84 | -0.01 | -0.05% | 411,544 |
| Mar 17, 2025 | 19.66 | 20.30 | 19.55 | 19.85 | 0.12 | 0.61% | 455,022 |
| Mar 14, 2025 | 19.46 | 20.00 | 19.32 | 19.73 | 0.60 | 3.14% | 759,047 |
| Mar 13, 2025 | 18.51 | 19.31 | 18.46 | 19.13 | 0.47 | 2.52% | 658,422 |
| Mar 12, 2025 | 18.59 | 18.79 | 18.16 | 18.66 | 0.12 | 0.65% | 700,504 |
| Mar 11, 2025 | 20.52 | 21.51 | 18.32 | 18.54 | -1.88 | -9.21% | 1,355,808 |
| Mar 10, 2025 | 20.22 | 21.22 | 19.92 | 20.42 | 0.20 | 0.99% | 809,708 |
| Mar 7, 2025 | 19.84 | 20.27 | 19.65 | 20.22 | 0.26 | 1.30% | 458,500 |
| Mar 6, 2025 | 19.46 | 19.97 | 19.11 | 19.96 | 0.46 | 2.36% | 607,300 |
| Mar 5, 2025 | 18.87 | 19.58 | 18.69 | 19.50 | 0.82 | 4.39% | 509,220 |
| Mar 4, 2025 | 18.51 | 19.29 | 18.14 | 18.68 | -0.21 | -1.11% | 482,600 |
| Mar 3, 2025 | 19.36 | 19.49 | 18.77 | 18.89 | -0.40 | -2.07% | 667,036 |
| Feb 28, 2025 | 19.69 | 19.72 | 18.99 | 19.29 | -0.33 | -1.68% | 571,613 |
| Feb 27, 2025 | 20.04 | 20.09 | 19.54 | 19.62 | -0.49 | -2.44% | 484,024 |
| Feb 26, 2025 | 20.67 | 20.75 | 20.04 | 20.11 | -0.41 | -2.00% | 352,200 |
| Feb 25, 2025 | 20.47 | 21.11 | 20.33 | 20.52 | 0.17 | 0.84% | 446,400 |
| Feb 24, 2025 | 20.33 | 20.46 | 19.66 | 20.35 | -0.03 | -0.15% | 521,935 |
| Feb 21, 2025 | 21.02 | 21.07 | 19.97 | 20.38 | -0.35 | -1.69% | 593,300 |
| Feb 20, 2025 | 21.25 | 21.30 | 20.42 | 20.73 | -0.60 | -2.81% | 460,600 |
| Feb 19, 2025 | 22.11 | 22.13 | 21.29 | 21.33 | -1.06 | -4.73% | 436,100 |
| Feb 18, 2025 | 22.87 | 23.13 | 22.18 | 22.39 | -0.70 | -3.03% | 496,900 |
| Feb 14, 2025 | 22.66 | 23.72 | 22.33 | 23.09 | 0.90 | 4.06% | 659,400 |
| Feb 13, 2025 | 22.11 | 22.29 | 21.47 | 22.19 | 0.34 | 1.56% | 378,100 |
| Feb 12, 2025 | 21.71 | 21.94 | 21.14 | 21.85 | -0.39 | -1.75% | 543,100 |
| Feb 11, 2025 | 21.41 | 22.52 | 21.24 | 22.24 | 0.75 | 3.49% | 401,849 |
| Feb 10, 2025 | 21.52 | 21.96 | 21.34 | 21.49 | 0.15 | 0.70% | 336,800 |
| Feb 7, 2025 | 22.07 | 22.17 | 20.98 | 21.34 | -0.69 | -3.13% | 516,500 |
| Feb 6, 2025 | 20.85 | 22.25 | 20.85 | 22.03 | 1.47 | 7.15% | 677,225 |
| Feb 5, 2025 | 20.22 | 20.82 | 19.89 | 20.56 | 0.59 | 2.95% | 415,800 |
| Feb 4, 2025 | 19.80 | 20.10 | 19.57 | 19.97 | -0.02 | -0.10% | 406,900 |
| Feb 3, 2025 | 20.31 | 20.45 | 19.76 | 19.99 | -1.01 | -4.81% | 482,279 |
| Jan 31, 2025 | 21.69 | 21.72 | 20.90 | 21.00 | -0.72 | -3.31% | 738,400 |
| Jan 30, 2025 | 22.10 | 22.20 | 21.53 | 21.72 | -0.21 | -0.96% | 403,234 |
| Jan 29, 2025 | 22.50 | 22.78 | 21.91 | 21.93 | -0.62 | -2.75% | 358,400 |
| Jan 28, 2025 | 23.07 | 23.10 | 22.35 | 22.55 | -0.55 | -2.38% | 275,600 |
| Jan 27, 2025 | 22.75 | 23.54 | 22.75 | 23.10 | 0.40 | 1.76% | 355,800 |
| Jan 24, 2025 | 23.32 | 23.61 | 22.62 | 22.70 | -0.70 | -2.99% | 278,900 |
| Jan 23, 2025 | 23.16 | 23.77 | 23.13 | 23.40 | -0.03 | -0.13% | 340,300 |
| Jan 22, 2025 | 23.97 | 24.20 | 23.39 | 23.43 | -0.72 | -2.98% | 309,900 |
| Jan 21, 2025 | 24.56 | 24.79 | 24.03 | 24.15 | -0.03 | -0.12% | 305,019 |
| Jan 17, 2025 | 24.12 | 24.43 | 23.91 | 24.18 | 0.38 | 1.60% | 339,310 |
| Jan 16, 2025 | 23.79 | 23.92 | 23.41 | 23.80 | -0.03 | -0.13% | 382,800 |