Skip to main content

Apogee Entrpr Inc (NQ: APOG )

58.63 -0.46 (-0.77%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 42.90 43.48 42.59 43.29 107,612 +0.12(+0.27%)
Dec 29, 2022 42.49 43.36 42.49 43.17 84,063 +1.08(+2.57%)
Dec 28, 2022 43.13 43.47 42.00 42.09 64,277 -0.83(-1.93%)
Dec 27, 2022 42.79 43.32 42.47 42.92 120,598 +0.20(+0.48%)
Dec 23, 2022 42.43 43.00 42.09 42.71 111,110 +0.09(+0.21%)
Dec 22, 2022 45.03 45.40 42.31 42.63 253,743 -0.99(-2.28%)
Dec 21, 2022 42.90 44.25 42.74 43.62 203,201 +1.23(+2.89%)
Dec 20, 2022 42.48 42.97 42.09 42.39 270,887 -0.15(-0.34%)
Dec 19, 2022 42.13 43.16 41.89 42.54 175,354 +0.74(+1.77%)
Dec 16, 2022 42.96 43.11 41.52 41.80 839,402 -1.72(-3.96%)
Dec 15, 2022 44.36 44.36 43.50 43.52 113,875 -1.26(-2.80%)
Dec 14, 2022 45.85 45.93 44.60 44.78 247,576 -0.98(-2.15%)
Dec 13, 2022 46.64 46.89 44.87 45.76 177,509 +0.52(+1.14%)
Dec 12, 2022 44.65 45.34 44.26 45.25 101,086 +0.63(+1.42%)
Dec 09, 2022 44.82 44.97 44.46 44.61 81,255 -0.46(-1.02%)
Dec 08, 2022 44.25 45.25 44.07 45.07 99,002 +0.82(+1.85%)
Dec 07, 2022 45.03 45.47 44.11 44.25 139,109 -0.94(-2.09%)
Dec 06, 2022 45.23 45.57 44.55 45.20 91,994 -0.14(-0.30%)
Dec 05, 2022 46.56 46.62 45.13 45.33 94,342 -1.74(-3.70%)
Dec 02, 2022 46.77 47.47 46.27 47.08 70,761 -0.32(-0.68%)
Dec 01, 2022 47.43 47.69 46.37 47.40 93,596 +0.42(+0.89%)
Nov 30, 2022 45.89 47.24 45.51 46.98 119,656 +0.45(+0.96%)
Nov 29, 2022 46.94 47.02 46.47 46.53 132,051 -0.58(-1.24%)
Nov 28, 2022 47.82 48.05 46.92 47.12 71,159 -0.90(-1.87%)
Nov 25, 2022 47.62 48.34 47.22 48.01 30,149 +0.43(+0.90%)
Nov 23, 2022 47.23 47.70 47.15 47.58 58,452 +0.17(+0.35%)
Nov 22, 2022 47.02 47.42 46.48 47.42 78,258 +0.85(+1.82%)
Nov 21, 2022 46.26 46.84 46.01 46.57 70,389 +0.38(+0.82%)
Nov 18, 2022 46.64 46.86 45.73 46.19 79,559 +0.46(+1.00%)
Nov 17, 2022 44.91 45.73 44.91 45.73 50,038 +0.06(+0.13%)
Nov 16, 2022 46.23 46.75 44.83 45.67 102,571 -0.60(-1.30%)
Nov 15, 2022 46.51 47.15 46.03 46.28 61,988 +0.36(+0.78%)
Nov 14, 2022 46.09 46.80 45.61 45.92 65,427 -0.54(-1.15%)
Nov 11, 2022 46.73 47.68 46.28 46.45 67,572 -0.22(-0.48%)
Nov 10, 2022 45.29 46.97 45.29 46.68 110,759 +2.74(+6.23%)
Nov 09, 2022 43.55 44.46 43.19 43.94 57,371 -0.05(-0.11%)
Nov 08, 2022 44.22 44.77 43.30 43.99 101,031 -0.03(-0.07%)
Nov 07, 2022 44.15 44.18 43.41 44.02 72,470 +0.00(+0.00%)
Nov 04, 2022 43.55 44.19 42.76 44.02 57,174 +1.03(+2.40%)
Nov 03, 2022 42.86 43.52 42.86 42.99 83,886 -0.30(-0.70%)
Nov 02, 2022 44.21 43.09 43.29 85,643 -1.18(-2.65%)
Nov 01, 2022 45.08 45.08 43.89 44.47 103,028 -0.20(-0.46%)
Oct 31, 2022 44.70 45.05 44.13 44.67 125,070 -0.18(-0.39%)
Oct 28, 2022 43.44 44.90 43.08 44.85 152,898 +1.59(+3.67%)
Oct 27, 2022 43.48 44.18 42.92 43.26 118,203 -0.02(-0.04%)
Oct 26, 2022 43.63 44.18 42.52 43.28 124,834 -0.08(-0.18%)
Oct 25, 2022 41.97 43.96 41.97 43.36 108,617 +1.26(+2.98%)
Oct 24, 2022 41.28 42.69 41.23 42.10 95,749 +0.93(+2.27%)
Oct 21, 2022 40.92 41.61 40.47 41.17 122,605 +0.63(+1.55%)
Oct 20, 2022 41.38 41.86 40.19 40.54 87,826 -1.14(-2.74%)
Oct 19, 2022 41.88 42.01 40.96 41.68 72,286 -0.56(-1.33%)
Oct 18, 2022 42.49 43.00 42.04 42.24 115,529 +0.77(+1.87%)
Oct 17, 2022 41.14 41.76 40.78 41.47 96,625 +1.19(+2.96%)
Oct 14, 2022 41.85 42.21 40.01 40.28 113,004 -1.59(-3.79%)
Oct 13, 2022 40.86 41.92 39.67 41.86 99,940 +0.69(+1.67%)
Oct 12, 2022 41.26 41.38 40.67 41.18 82,693 +0.02(+0.05%)
Oct 11, 2022 40.71 41.54 40.68 41.16 115,436 +0.17(+0.43%)
Oct 10, 2022 40.55 41.44 40.52 40.98 65,325 +0.46(+1.15%)
Oct 07, 2022 41.35 41.35 40.08 40.52 159,454 -1.12(-2.70%)
Oct 06, 2022 40.88 41.66 40.66 41.64 134,170 +0.64(+1.56%)
Oct 05, 2022 40.27 41.23 40.20 41.00 108,884 +0.33(+0.81%)
Oct 04, 2022 39.51 40.68 39.51 40.67 125,563 +1.78(+4.58%)
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.