Skip to main content

Apogee Entrpr Inc (NQ: APOG )

59.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 37.89 38.71 37.30 38.45 135,544 +0.43(+1.14%)
Jun 29, 2021 38.25 39.10 37.96 38.01 261,713 -0.21(-0.54%)
Jun 28, 2021 41.31 41.31 37.69 38.22 300,145 -2.65(-6.49%)
Jun 25, 2021 37.06 41.28 37.06 40.88 1,090,682 +4.45(+12.21%)
Jun 24, 2021 35.90 36.68 35.80 36.43 147,852 +0.61(+1.71%)
Jun 23, 2021 35.87 36.33 35.50 35.82 117,968 +0.16(+0.45%)
Jun 22, 2021 35.59 35.91 35.16 35.65 114,113 +0.07(+0.19%)
Jun 21, 2021 35.20 35.77 34.89 35.59 153,072 +0.91(+2.61%)
Jun 18, 2021 35.48 35.63 34.58 34.68 305,969 -1.34(-3.72%)
Jun 17, 2021 37.00 37.00 35.51 36.02 168,076 -0.55(-1.50%)
Jun 16, 2021 36.83 36.86 36.31 36.57 151,218 -0.42(-1.15%)
Jun 15, 2021 36.82 37.02 36.37 37.00 158,181 +0.18(+0.49%)
Jun 14, 2021 36.65 37.21 36.12 36.82 113,076 -0.36(-0.96%)
Jun 11, 2021 36.19 37.17 35.88 37.17 95,189 +1.05(+2.90%)
Jun 10, 2021 37.13 37.16 36.06 36.13 125,278 -0.75(-2.02%)
Jun 09, 2021 37.18 37.41 36.38 36.87 178,626 -0.37(-0.99%)
Jun 08, 2021 36.28 37.34 36.09 37.24 163,188 +1.00(+2.76%)
Jun 07, 2021 36.31 36.39 35.88 36.24 126,516 +0.09(+0.26%)
Jun 04, 2021 36.11 36.30 35.75 36.15 83,946 +0.14(+0.39%)
Jun 03, 2021 36.38 36.38 35.50 36.00 94,428 +0.07(+0.18%)
Jun 02, 2021 36.78 36.85 35.74 35.94 113,260 -0.66(-1.81%)
Jun 01, 2021 35.98 36.87 35.64 36.60 147,634 +0.72(+2.00%)
May 28, 2021 36.01 36.01 35.39 35.88 75,742 -0.07(-0.18%)
May 27, 2021 35.92 36.15 35.65 35.95 132,358 +0.30(+0.85%)
May 26, 2021 35.11 35.67 34.96 35.65 117,992 +0.58(+1.64%)
May 25, 2021 35.65 35.95 34.92 35.07 185,297 -0.44(-1.25%)
May 24, 2021 35.96 35.96 35.51 35.51 82,044 -0.11(-0.32%)
May 21, 2021 35.79 35.95 34.92 35.63 104,773 +0.09(+0.27%)
May 20, 2021 35.37 35.59 34.83 35.53 88,221 +0.25(+0.72%)
May 19, 2021 34.68 35.40 34.55 35.28 122,069 -0.32(-0.90%)
May 18, 2021 36.68 36.68 35.56 35.60 187,940 -0.89(-2.43%)
May 17, 2021 36.82 37.19 36.07 36.49 264,343 -0.66(-1.78%)
May 14, 2021 35.96 37.21 35.65 37.15 213,416 +1.50(+4.21%)
May 13, 2021 34.20 35.93 33.40 35.65 291,620 +1.56(+4.57%)
May 12, 2021 34.96 35.09 33.87 34.09 250,654 -1.02(-2.90%)
May 11, 2021 34.23 35.19 33.67 35.11 291,828 +0.09(+0.24%)
May 10, 2021 34.56 35.30 34.56 35.02 341,236 +0.47(+1.37%)
May 07, 2021 34.00 34.60 33.72 34.55 117,634 +0.43(+1.27%)
May 06, 2021 34.00 34.21 33.74 34.12 187,752 +0.11(+0.33%)
May 05, 2021 34.17 34.17 33.56 34.00 148,707 +0.03(+0.08%)
May 04, 2021 33.50 34.12 33.33 33.98 178,245 +0.12(+0.36%)
May 03, 2021 33.06 33.97 32.89 33.85 296,841 +0.87(+2.65%)
Apr 30, 2021 33.09 33.46 32.39 32.98 433,212 -0.35(-1.04%)
Apr 29, 2021 33.71 33.97 32.79 33.33 224,791 +0.00(+0.00%)
Apr 28, 2021 33.71 33.86 33.32 33.33 137,236 -0.30(-0.89%)
Apr 27, 2021 33.66 34.04 33.41 33.63 193,373 -0.08(-0.25%)
Apr 26, 2021 34.16 34.44 33.65 33.71 160,966 -0.22(-0.64%)
Apr 23, 2021 33.35 34.22 33.09 33.93 206,433 +0.70(+2.12%)
Apr 22, 2021 33.52 33.89 33.18 33.22 232,413 -0.10(-0.31%)
Apr 21, 2021 32.69 33.42 32.50 33.33 203,552 +0.74(+2.28%)
Apr 20, 2021 33.90 33.90 32.50 32.59 158,014 -1.27(-3.74%)
Apr 19, 2021 34.00 34.33 33.45 33.85 337,110 -0.09(-0.28%)
Apr 16, 2021 33.73 34.19 33.61 33.95 217,511 +0.42(+1.26%)
Apr 15, 2021 34.35 34.35 33.39 33.52 202,850 -0.47(-1.38%)
Apr 14, 2021 33.52 34.74 33.15 33.99 213,795 +0.18(+0.53%)
Apr 13, 2021 34.42 34.42 33.13 33.82 252,221 -0.60(-1.75%)
Apr 12, 2021 34.28 35.16 34.07 34.42 236,829 +0.10(+0.30%)
Apr 09, 2021 33.30 34.48 33.11 34.31 324,350 +1.18(+3.57%)
Apr 08, 2021 33.65 34.85 32.86 33.13 642,138 -3.91(-10.57%)
Apr 07, 2021 38.17 38.58 36.83 37.05 236,849 -1.06(-2.78%)
Apr 06, 2021 38.42 38.97 38.02 38.11 114,162 -0.22(-0.56%)
Apr 05, 2021 39.38 39.38 37.92 38.32 215,126 -0.52(-1.33%)
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.