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 (%)
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%)
Feb 01, 2021 33.20 33.48 32.47 33.32 194,937 +0.37(+1.11%)
Jan 29, 2021 33.33 33.50 32.70 32.95 184,171 -0.40(-1.21%)
Jan 28, 2021 34.39 35.00 32.89 33.36 210,480 -0.51(-1.52%)
Jan 27, 2021 33.40 34.63 33.32 33.87 289,338 -0.60(-1.73%)
Jan 26, 2021 35.59 35.68 34.35 34.47 164,615 -0.65(-1.86%)
Jan 25, 2021 35.39 35.92 34.70 35.12 221,158 -0.24(-0.69%)
Jan 22, 2021 34.34 35.43 34.11 35.36 235,339 +0.70(+2.02%)
Jan 21, 2021 35.95 36.22 34.37 34.66 296,343 -1.29(-3.58%)
Jan 20, 2021 35.62 36.05 35.15 35.95 248,395 +0.66(+1.88%)
Jan 19, 2021 34.82 35.75 34.66 35.29 284,501 +0.94(+2.75%)
Jan 15, 2021 34.71 35.12 34.14 34.35 459,431 -0.64(-1.84%)
Jan 14, 2021 34.89 35.44 34.49 34.99 313,498 +0.44(+1.27%)
Jan 13, 2021 34.08 35.32 33.71 34.55 345,180 +0.96(+2.86%)
Jan 12, 2021 33.15 34.28 33.05 33.59 341,640 +0.63(+1.90%)
Jan 11, 2021 32.08 33.36 32.08 32.96 254,990 +0.54(+1.67%)
Jan 08, 2021 32.42 32.57 31.68 32.42 234,696 +0.09(+0.29%)
Jan 07, 2021 32.15 32.37 31.53 32.33 148,598 +0.56(+1.76%)
Jan 06, 2021 30.18 32.03 30.06 31.77 297,666 +2.11(+7.11%)
Jan 05, 2021 28.66 29.85 28.66 29.66 234,148 +1.04(+3.62%)
Jan 04, 2021 30.11 30.12 27.81 28.62 340,990 -0.95(-3.22%)
Dec 31, 2020 29.57 29.57 29.57 224,790 -0.32(-1.06%)
Dec 30, 2020 29.90 30.57 29.71 29.89 224,790 +0.14(+0.47%)
Dec 29, 2020 30.93 31.23 29.52 29.75 234,919 -1.01(-3.28%)
Dec 28, 2020 30.93 31.29 30.72 30.76 304,832 +0.28(+0.92%)
Dec 24, 2020 30.51 30.86 30.34 30.48 149,858 -0.02(-0.06%)
Dec 23, 2020 30.59 30.65 29.79 30.50 298,998 +0.06(+0.18%)
Dec 22, 2020 30.49 30.81 29.88 30.44 284,223 +0.13(+0.43%)
Dec 21, 2020 30.38 30.68 29.63 30.31 329,192 -0.07(-0.22%)
Dec 18, 2020 30.18 30.81 28.70 30.38 1,398,218 +0.38(+1.28%)
Dec 17, 2020 29.79 30.81 29.14 29.99 615,507 +0.33(+1.10%)
Dec 16, 2020 29.00 29.93 28.82 29.67 533,076 +0.88(+3.05%)
Dec 15, 2020 28.05 28.90 27.91 28.79 348,157 +1.05(+3.80%)
Dec 14, 2020 27.15 28.10 27.15 27.74 354,839 +0.91(+3.37%)
Dec 11, 2020 26.82 27.12 26.28 26.83 196,026 -0.11(-0.42%)
Dec 10, 2020 26.87 27.34 26.59 26.94 213,418 -0.33(-1.20%)
Dec 09, 2020 26.98 27.68 26.70 27.27 241,292 +0.38(+1.42%)
Dec 08, 2020 26.07 26.94 25.90 26.89 166,453 +0.50(+1.91%)
Dec 07, 2020 26.46 26.61 25.89 26.38 143,963 -0.09(-0.35%)
Dec 04, 2020 25.67 26.57 25.65 26.48 150,180 +1.00(+3.92%)
Dec 03, 2020 25.17 25.79 25.02 25.48 160,330 +0.31(+1.22%)
Dec 02, 2020 25.06 25.33 24.66 25.17 152,920 +0.12(+0.48%)
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.