Skip to main content

Apogee Entrpr Inc (NQ: APOG )

59.20 +0.11 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 36.44 36.77 35.55 35.85 203,105 -0.38(-1.05%)
Sep 29, 2021 36.67 36.97 36.15 36.23 136,365 -0.24(-0.65%)
Sep 28, 2021 37.71 38.04 36.31 36.47 139,556 -1.20(-3.17%)
Sep 27, 2021 36.30 38.34 36.30 37.67 157,385 +1.63(+4.53%)
Sep 24, 2021 36.19 36.67 35.74 36.03 166,382 -0.19(-0.52%)
Sep 23, 2021 36.29 36.96 35.99 36.22 182,064 +0.09(+0.26%)
Sep 22, 2021 36.42 38.12 36.09 36.13 404,716 +0.06(+0.16%)
Sep 21, 2021 35.34 36.62 32.14 36.07 565,576 -1.34(-3.58%)
Sep 20, 2021 37.46 37.81 36.05 37.41 154,602 -0.92(-2.40%)
Sep 17, 2021 38.54 38.74 38.00 38.33 521,320 -0.11(-0.30%)
Sep 16, 2021 39.52 39.52 38.41 38.44 118,331 -0.71(-1.82%)
Sep 15, 2021 39.09 39.26 38.62 39.15 106,723 +0.14(+0.36%)
Sep 14, 2021 39.76 40.01 38.76 39.01 133,314 -0.46(-1.15%)
Sep 13, 2021 39.37 39.52 38.91 39.47 102,060 +0.75(+1.94%)
Sep 10, 2021 39.73 40.08 38.65 38.72 89,790 -0.78(-1.97%)
Sep 09, 2021 39.65 39.94 39.50 39.50 183,664 -0.19(-0.48%)
Sep 08, 2021 40.03 40.22 39.29 39.69 90,435 -0.53(-1.32%)
Sep 07, 2021 41.19 41.19 40.04 40.22 127,676 -1.09(-2.64%)
Sep 03, 2021 41.42 41.56 41.19 41.31 88,781 -0.04(-0.09%)
Sep 02, 2021 41.25 41.47 40.11 41.35 72,845 +0.33(+0.81%)
Sep 01, 2021 40.82 41.16 40.04 41.01 99,211 +0.24(+0.58%)
Aug 31, 2021 41.03 41.03 40.32 40.78 91,413 -0.13(-0.32%)
Aug 30, 2021 41.54 41.64 40.85 40.91 95,432 -0.56(-1.35%)
Aug 27, 2021 40.12 41.55 40.12 41.47 98,150 +1.47(+3.68%)
Aug 26, 2021 40.15 40.43 39.87 40.00 76,490 -0.28(-0.71%)
Aug 25, 2021 39.96 40.80 39.96 40.28 74,591 +0.28(+0.69%)
Aug 24, 2021 39.83 40.24 39.42 40.01 68,411 +0.29(+0.74%)
Aug 23, 2021 39.43 39.85 39.23 39.71 61,446 +0.47(+1.21%)
Aug 20, 2021 38.31 39.37 38.25 39.24 100,584 +0.78(+2.02%)
Aug 19, 2021 37.92 38.50 37.71 38.46 84,119 +0.00(+0.00%)
Aug 18, 2021 38.75 39.32 38.25 38.46 72,879 -0.51(-1.31%)
Aug 17, 2021 39.57 39.84 38.30 38.97 104,293 -0.70(-1.77%)
Aug 16, 2021 39.55 40.26 39.33 39.68 83,279 +0.10(+0.26%)
Aug 13, 2021 39.47 39.75 39.25 39.57 46,553 -0.03(-0.07%)
Aug 12, 2021 40.19 40.33 39.49 39.60 73,212 -0.46(-1.14%)
Aug 11, 2021 39.35 40.11 39.06 40.06 72,687 +0.86(+2.20%)
Aug 10, 2021 38.24 39.26 38.24 39.19 86,329 +0.94(+2.46%)
Aug 09, 2021 38.43 38.74 37.92 38.25 77,384 -0.17(-0.44%)
Aug 06, 2021 38.04 38.53 38.04 38.42 66,424 +0.85(+2.27%)
Aug 05, 2021 37.32 37.93 36.95 37.57 96,767 +0.85(+2.33%)
Aug 04, 2021 37.33 37.46 36.49 36.72 106,321 -0.81(-2.15%)
Aug 03, 2021 37.38 37.65 36.66 37.52 145,548 +0.15(+0.41%)
Aug 02, 2021 37.80 38.89 37.32 37.37 105,813 -0.27(-0.71%)
Jul 30, 2021 37.70 38.28 37.45 37.64 85,393 -0.09(-0.25%)
Jul 29, 2021 37.05 37.81 36.49 37.73 66,010 +0.94(+2.55%)
Jul 28, 2021 37.05 37.17 36.14 36.79 120,553 -0.23(-0.62%)
Jul 27, 2021 36.50 37.04 36.09 37.02 175,034 +0.15(+0.41%)
Jul 26, 2021 36.57 37.07 36.57 36.87 130,436 +0.34(+0.94%)
Jul 23, 2021 36.08 36.56 35.90 36.53 172,030 +0.63(+1.74%)
Jul 22, 2021 36.13 36.14 35.55 35.90 317,574 -0.49(-1.36%)
Jul 21, 2021 35.12 36.47 35.12 36.39 322,098 +1.54(+4.41%)
Jul 20, 2021 34.14 35.30 33.94 34.86 161,173 +0.95(+2.80%)
Jul 19, 2021 33.85 34.34 33.34 33.91 113,902 -0.95(-2.72%)
Jul 16, 2021 36.10 36.25 34.74 34.86 81,627 -1.02(-2.86%)
Jul 15, 2021 35.63 36.37 35.59 35.88 97,272 -0.02(-0.05%)
Jul 14, 2021 36.28 37.04 35.85 35.90 122,130 -0.20(-0.55%)
Jul 13, 2021 37.53 37.61 36.00 36.10 253,437 -1.60(-4.25%)
Jul 12, 2021 36.82 37.76 36.76 37.70 130,420 +0.51(+1.37%)
Jul 09, 2021 37.00 37.43 36.87 37.19 117,660 +0.64(+1.76%)
Jul 08, 2021 36.53 37.28 35.92 36.55 243,966 -0.74(-1.97%)
Jul 07, 2021 36.84 37.84 36.60 37.29 158,446 +0.29(+0.79%)
Jul 06, 2021 37.85 37.89 36.64 37.00 115,991 -1.08(-2.83%)
Jul 02, 2021 39.18 39.19 37.67 38.07 120,103 -1.21(-3.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.