Quanex Building Products CorporationNXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $19.04 | $19.69 | $18.87 | $19.20 | 120,747 |
| 2/2/2026 | $18.63 | $19.21 | $18.56 | $19.01 | 420,736 |
| 1/30/2026 | $18.52 | $18.92 | $18.28 | $18.72 | 615,600 |
| 1/29/2026 | $18.41 | $18.70 | $18.21 | $18.67 | 607,000 |
| 1/28/2026 | $18.66 | $18.86 | $18.27 | $18.37 | 545,831 |
| 1/27/2026 | $18.43 | $18.65 | $18.07 | $18.51 | 451,212 |
| 1/26/2026 | $18.80 | $18.89 | $18.40 | $18.56 | 410,007 |
| 1/23/2026 | $19.12 | $19.12 | $18.74 | $18.81 | 326,534 |
| 1/22/2026 | $19.14 | $19.62 | $19.12 | $19.20 | 443,500 |
| 1/21/2026 | $18.45 | $19.05 | $18.31 | $18.96 | 442,410 |
| 1/20/2026 | $18.22 | $18.43 | $18.03 | $18.26 | 784,400 |
| 1/16/2026 | $18.59 | $18.75 | $18.43 | $18.71 | 729,500 |
| 1/15/2026 | $18.13 | $18.62 | $18.04 | $18.57 | 646,801 |
| 1/14/2026 | $17.83 | $18.40 | $17.70 | $18.05 | 710,108 |
| 1/13/2026 | $17.70 | $17.94 | $17.60 | $17.81 | 643,100 |
| 1/12/2026 | $17.36 | $17.83 | $17.16 | $17.70 | 882,049 |
| 1/9/2026 | $16.77 | $17.57 | $16.52 | $17.53 | 628,349 |
| 1/8/2026 | $15.68 | $16.98 | $15.57 | $16.51 | 528,806 |
| 1/7/2026 | $16.39 | $16.41 | $15.58 | $15.76 | 698,200 |
| 1/6/2026 | $15.64 | $16.27 | $15.51 | $16.22 | 688,022 |
| 1/5/2026 | $15.31 | $16.00 | $15.29 | $15.73 | 591,110 |
| 1/2/2026 | $15.47 | $15.81 | $15.33 | $15.37 | 584,149 |
| 12/31/2025 | $15.53 | $15.73 | $15.35 | $15.38 | 642,000 |
| 12/30/2025 | $15.37 | $15.72 | $15.37 | $15.53 | 747,034 |
| 12/29/2025 | $15.32 | $15.51 | $15.20 | $15.49 | 597,300 |
| 12/26/2025 | $15.16 | $15.35 | $15.08 | $15.32 | 428,400 |
| 12/24/2025 | $15.22 | $15.44 | $15.09 | $15.31 | 277,100 |
| 12/23/2025 | $15.17 | $15.30 | $14.98 | $15.13 | 604,308 |
| 12/22/2025 | $15.42 | $15.69 | $15.21 | $15.23 | 826,336 |
| 12/19/2025 | $16.04 | $16.13 | $15.42 | $15.44 | 1.86M |
| 12/18/2025 | $16.07 | $16.53 | $16.07 | $16.26 | 1.60M |
| 12/17/2025 | $16.23 | $16.43 | $15.58 | $15.87 | 1.82M |
| 12/16/2025 | $16.19 | $16.86 | $16.00 | $16.23 | 1.65M |
| 12/15/2025 | $16.35 | $16.63 | $14.68 | $16.07 | 2.17M |
| 12/12/2025 | $20.00 | $20.42 | $16.25 | $16.52 | 3.44M |
| 12/11/2025 | $14.66 | $15.29 | $14.66 | $15.08 | 1.60M |
| 12/10/2025 | $13.77 | $14.52 | $13.75 | $14.50 | 1.79M |
| 12/9/2025 | $13.48 | $13.80 | $13.18 | $13.63 | 729,658 |
| 12/8/2025 | $13.91 | $14.10 | $13.54 | $13.57 | 805,101 |
| 12/5/2025 | $13.74 | $14.11 | $13.65 | $13.85 | 474,700 |
| 12/4/2025 | $13.66 | $13.84 | $13.44 | $13.66 | 718,036 |
| 12/3/2025 | $13.35 | $14.01 | $13.26 | $13.70 | 741,325 |
| 12/2/2025 | $13.24 | $13.39 | $12.99 | $13.27 | 548,260 |
| 12/1/2025 | $12.78 | $13.41 | $12.68 | $13.09 | 840,800 |
| 11/28/2025 | $12.95 | $13.06 | $12.81 | $12.96 | 295,339 |
| 11/26/2025 | $12.35 | $13.13 | $12.33 | $12.87 | 1.05M |
| 11/25/2025 | $12.28 | $12.80 | $12.18 | $12.53 | 766,638 |
| 11/24/2025 | $11.90 | $12.34 | $11.75 | $12.15 | 990,100 |
| 11/21/2025 | $11.43 | $12.12 | $11.37 | $11.99 | 938,200 |
| 11/20/2025 | $11.53 | $11.64 | $11.16 | $11.25 | 626,411 |
| 11/19/2025 | $11.89 | $12.23 | $11.04 | $11.35 | 683,523 |
| 11/18/2025 | $12.11 | $12.17 | $11.88 | $11.92 | 640,718 |
| 11/17/2025 | $12.96 | $12.96 | $12.21 | $12.23 | 539,900 |
| 11/14/2025 | $13.06 | $13.13 | $12.63 | $12.95 | 425,500 |
| 11/13/2025 | $13.10 | $13.38 | $12.93 | $13.06 | 383,629 |
| 11/12/2025 | $13.19 | $13.51 | $13.09 | $13.18 | 425,000 |
| 11/11/2025 | $13.30 | $13.33 | $13.06 | $13.11 | 329,900 |
| 11/10/2025 | $13.28 | $13.28 | $12.86 | $13.18 | 394,500 |
| 11/7/2025 | $13.02 | $13.11 | $12.84 | $13.06 | 549,600 |
| 11/6/2025 | $13.17 | $13.72 | $12.88 | $13.02 | 416,725 |
| 11/5/2025 | $13.17 | $13.47 | $13.01 | $13.38 | 498,013 |