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 (%)
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%)
Apr 01, 2021 38.45 38.84 38.12 38.84 105,773 +0.46(+1.20%)
Mar 31, 2021 35.33 38.70 35.33 38.38 216,630 +0.90(+2.40%)
Mar 30, 2021 35.87 37.72 35.80 37.48 157,382 +1.61(+4.48%)
Mar 29, 2021 36.50 37.25 35.61 35.87 200,454 -0.77(-2.10%)
Mar 26, 2021 36.67 37.07 36.10 36.64 167,980 +0.50(+1.38%)
Mar 25, 2021 35.32 36.69 34.60 36.14 183,549 +1.03(+2.94%)
Mar 24, 2021 35.77 36.83 34.95 35.11 199,827 -0.17(-0.48%)
Mar 23, 2021 36.50 36.81 35.18 35.28 234,288 -1.65(-4.47%)
Mar 22, 2021 37.43 37.45 36.39 36.93 174,876 -0.38(-1.03%)
Mar 19, 2021 37.31 37.74 36.64 37.32 569,876 -0.35(-0.92%)
Mar 18, 2021 38.32 39.24 37.37 37.66 158,098 -0.68(-1.76%)
Mar 17, 2021 38.49 38.75 38.01 38.34 197,776 -0.25(-0.66%)
Mar 16, 2021 39.46 39.81 38.50 38.59 150,829 -1.36(-3.41%)
Mar 15, 2021 39.73 39.96 38.92 39.96 112,639 +0.00(+0.00%)
Mar 12, 2021 39.37 40.09 38.85 39.96 121,218 +0.78(+1.99%)
Mar 11, 2021 38.86 39.56 38.16 39.18 136,820 -0.01(-0.02%)
Mar 10, 2021 37.98 39.34 37.87 39.19 125,304 +1.54(+4.09%)
Mar 09, 2021 37.95 38.21 37.15 37.65 153,617 +0.01(+0.02%)
Mar 08, 2021 36.32 37.89 36.06 37.64 183,330 +1.60(+4.43%)
Mar 05, 2021 36.22 36.23 35.10 36.04 263,101 +0.74(+2.10%)
Mar 04, 2021 36.09 36.26 34.80 35.30 192,153 -0.61(-1.70%)
Mar 03, 2021 36.26 36.59 35.72 35.91 147,148 -0.02(-0.05%)
Mar 02, 2021 36.84 37.12 35.76 35.93 150,870 -0.96(-2.60%)
Mar 01, 2021 35.76 37.08 35.76 36.89 178,413 +1.77(+5.05%)
Feb 26, 2021 35.31 35.66 34.44 35.11 311,354 -0.23(-0.64%)
Feb 25, 2021 37.37 37.45 35.34 35.34 227,880 -1.77(-4.76%)
Feb 24, 2021 36.14 37.55 35.42 37.10 320,234 +0.90(+2.49%)
Feb 23, 2021 35.61 36.36 34.45 36.20 270,111 +0.40(+1.13%)
Feb 22, 2021 34.88 35.97 34.80 35.80 148,510 +0.75(+2.14%)
Feb 19, 2021 34.69 35.30 34.55 35.05 108,755 +0.56(+1.63%)
Feb 18, 2021 34.82 35.05 34.44 34.48 125,253 -0.67(-1.90%)
Feb 17, 2021 34.91 35.37 34.64 35.15 107,764 -0.15(-0.43%)
Feb 16, 2021 35.67 35.86 34.91 35.30 112,751 +0.08(+0.24%)
Feb 12, 2021 35.07 35.38 34.46 35.21 100,447 -0.15(-0.42%)
Feb 11, 2021 35.54 36.32 34.40 35.36 126,090 +0.07(+0.19%)
Feb 10, 2021 35.65 36.05 34.84 35.30 112,021 -0.19(-0.53%)
Feb 09, 2021 35.17 35.70 34.69 35.49 107,902 -0.01(-0.03%)
Feb 08, 2021 35.14 35.50 34.97 35.50 140,104 +0.82(+2.36%)
Feb 05, 2021 34.65 34.84 34.24 34.68 147,635 +0.36(+1.04%)
Feb 04, 2021 33.74 34.54 33.74 34.32 196,681 +0.62(+1.84%)
Feb 03, 2021 33.81 33.92 33.13 33.70 126,792 -0.03(-0.08%)
Feb 02, 2021 33.66 34.06 32.92 33.73 166,112 +0.41(+1.24%)
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.