Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apogee Entrpr Inc (NQ: APOG )

66.32 -0.22 (-0.33%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 7.123 7.468 7.077 7.077 58,290 -0.11(-1.60%)
Nov 27, 2002 7.116 7.383 7.085 7.192 210,683 +0.08(+1.08%)
Nov 26, 2002 7.422 7.483 7.062 7.116 214,473 -0.36(-4.81%)
Nov 25, 2002 7.422 7.559 7.383 7.475 79,986 -0.13(-1.71%)
Nov 22, 2002 7.651 7.690 7.368 7.605 268,320 -0.04(-0.50%)
Nov 21, 2002 7.230 7.728 7.230 7.644 189,771 +0.48(+6.73%)
Nov 20, 2002 7.039 7.353 7.039 7.162 87,697 +0.12(+1.74%)
Nov 19, 2002 6.672 7.192 6.595 7.039 139,584 +0.23(+3.37%)
Nov 18, 2002 7.123 7.192 6.780 6.810 142,590 -0.37(-5.12%)
Nov 15, 2002 7.307 7.338 6.886 7.177 224,537 -0.09(-1.26%)
Nov 14, 2002 7.077 7.269 7.077 7.269 178,793 +0.19(+2.70%)
Nov 13, 2002 7.039 7.192 6.886 7.077 99,852 +0.15(+2.21%)
Nov 12, 2002 6.733 7.269 6.733 6.924 217,479 +0.08(+1.12%)
Nov 11, 2002 6.741 6.955 6.580 6.848 150,170 +0.08(+1.13%)
Nov 08, 2002 6.963 7.116 6.711 6.771 160,495 -0.15(-2.10%)
Nov 07, 2002 7.537 7.552 6.817 6.917 167,553 -0.62(-8.22%)
Nov 06, 2002 7.957 8.072 6.970 7.537 206,892 -0.35(-4.46%)
Nov 05, 2002 8.722 8.730 7.605 7.888 323,474 -1.28(-13.94%)
Nov 04, 2002 9.365 9.365 9.036 9.166 142,198 -0.13(-1.40%)
Nov 01, 2002 9.212 9.296 8.990 9.296 104,296 +0.24(+2.70%)
Oct 31, 2002 9.220 9.220 8.776 9.051 91,618 -0.13(-1.42%)
Oct 30, 2002 8.914 9.335 8.807 9.182 90,050 +0.00(+0.00%)
Oct 29, 2002 9.021 9.189 8.877 9.182 67,047 +0.15(+1.61%)
Oct 28, 2002 9.082 9.212 8.952 9.036 79,594 +0.11(+1.29%)
Oct 25, 2002 8.860 9.090 8.493 8.921 49,664 +0.05(+0.60%)
Oct 24, 2002 8.531 8.990 8.348 8.868 99,460 +0.34(+4.04%)
Oct 23, 2002 8.416 8.416 8.256 8.524 96,454 +0.06(+0.72%)
Oct 22, 2002 8.585 8.608 8.302 8.462 103,773 -0.08(-0.98%)
Oct 21, 2002 8.928 8.928 8.447 8.546 111,745 -0.32(-3.63%)
Oct 18, 2002 9.174 9.174 8.768 8.869 56,591 -0.08(-0.85%)
Oct 17, 2002 9.182 9.182 8.853 8.944 65,348 +0.02(+0.17%)
Oct 16, 2002 8.799 9.113 8.722 8.929 212,512 -0.02(-0.26%)
Oct 15, 2002 7.919 9.250 7.843 8.952 261,262 +1.12(+14.36%)
Oct 14, 2002 8.378 8.638 7.613 7.828 97,107 -0.89(-10.18%)
Oct 11, 2002 8.042 8.868 8.042 8.715 119,587 +0.61(+7.54%)
Oct 10, 2002 7.697 8.501 7.697 8.103 72,406 +0.41(+5.28%)
Oct 09, 2002 7.613 8.256 7.575 7.697 116,032 -0.17(-2.14%)
Oct 08, 2002 8.126 8.409 7.621 7.866 139,192 -0.31(-3.75%)
Oct 07, 2002 8.791 8.799 8.042 8.172 95,539 -0.70(-7.93%)
Oct 04, 2002 8.722 8.990 8.416 8.876 283,481 +0.07(+0.78%)
Oct 03, 2002 8.799 8.998 8.378 8.807 122,332 -0.03(-0.35%)
Oct 02, 2002 8.424 9.312 8.271 8.837 176,309 +0.30(+3.49%)
Oct 01, 2002 8.202 8.692 8.118 8.539 75,804 +0.17(+2.01%)
Sep 30, 2002 8.845 8.845 8.110 8.371 273,780 -0.57(-6.34%)
Sep 27, 2002 8.952 9.182 8.876 8.937 162,717 -0.21(-2.26%)
Sep 26, 2002 8.569 9.258 8.508 9.143 213,950 +0.60(+6.98%)
Sep 25, 2002 8.164 8.661 8.164 8.546 187,602 +0.32(+3.91%)
Sep 24, 2002 8.087 8.393 8.072 8.225 143,634 +0.07(+0.83%)
Sep 23, 2002 8.195 8.416 7.996 8.158 153,207 -0.04(-0.54%)
Sep 20, 2002 8.378 8.409 8.072 8.202 263,970 -0.11(-1.29%)
Sep 19, 2002 7.559 8.531 6.924 8.309 318,377 +0.66(+8.60%)
Sep 18, 2002 7.628 7.804 7.429 7.651 174,741 +0.00(+0.00%)
Sep 17, 2002 7.850 7.904 7.399 7.651 557,160 -0.33(-4.12%)
Sep 16, 2002 8.577 8.646 7.651 7.980 305,107 -0.65(-7.54%)
Sep 13, 2002 8.608 8.837 8.539 8.631 172,519 +0.02(+0.27%)
Sep 12, 2002 8.853 8.967 8.608 8.608 57,245 -0.28(-3.10%)
Sep 11, 2002 8.944 9.220 8.876 8.883 85,344 -0.20(-2.19%)
Sep 10, 2002 9.143 9.182 8.891 9.082 93,448 -0.14(-1.49%)
Sep 09, 2002 9.297 9.297 8.921 9.220 111,745 -0.03(-0.33%)
Sep 06, 2002 9.120 9.258 8.692 9.250 154,521 +0.11(+1.17%)
Sep 05, 2002 9.182 9.258 9.067 9.143 200,488 -0.28(-3.00%)
Sep 04, 2002 8.952 9.480 8.952 9.426 135,140 +0.47(+5.21%)
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.