Apogee Entrpr Inc (NQ: APOG )

42.33 +0.34 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 40.79 42.00 40.79 41.99 121,624 +1.84(+4.58%)
Oct 03, 2022 38.75 40.31 38.35 40.15 141,006 +1.93(+5.05%)
Sep 30, 2022 38.51 39.34 38.19 38.22 126,017 -0.47(-1.21%)
Sep 29, 2022 38.75 39.34 38.38 38.69 126,366 -0.49(-1.25%)
Sep 28, 2022 38.07 39.34 38.07 39.18 122,651 +1.20(+3.16%)
Sep 27, 2022 37.61 38.36 37.46 37.98 115,734 +0.69(+1.85%)
Sep 26, 2022 38.41 38.93 37.14 37.29 108,471 -1.50(-3.87%)
Sep 23, 2022 39.44 39.84 38.52 38.79 125,285 -1.17(-2.93%)
Sep 22, 2022 40.57 41.62 39.61 39.96 131,038 -0.61(-1.50%)
Sep 21, 2022 41.74 42.48 40.57 40.57 195,259 -0.85(-2.05%)
Sep 20, 2022 41.72 41.72 40.40 41.42 293,504 +2.07(+5.26%)
Sep 19, 2022 39.16 39.73 38.73 39.35 229,404 -0.12(-0.30%)
Sep 16, 2022 38.93 39.54 38.12 39.47 386,832 -0.24(-0.60%)
Sep 15, 2022 39.73 40.28 39.39 39.71 92,794 -0.08(-0.20%)
Sep 14, 2022 40.31 40.31 39.12 39.79 96,314 -0.51(-1.27%)
Sep 13, 2022 40.62 40.74 39.92 40.30 118,354 -1.23(-2.96%)
Sep 12, 2022 41.45 41.84 41.27 41.53 94,709 +0.34(+0.83%)
Sep 09, 2022 40.13 41.19 39.77 41.19 71,912 +1.33(+3.34%)
Sep 08, 2022 40.19 40.30 39.56 39.86 78,496 -0.57(-1.41%)
Sep 07, 2022 39.12 40.68 39.12 40.43 100,062 +1.33(+3.40%)
Sep 06, 2022 39.72 39.93 38.73 39.10 80,231 -0.57(-1.44%)
Sep 02, 2022 40.31 40.85 39.37 39.67 51,332 -0.32(-0.80%)
Sep 01, 2022 40.47 40.47 39.69 39.99 59,577 -0.85(-2.08%)
Aug 31, 2022 41.84 41.84 40.73 40.84 104,795 -0.65(-1.57%)
Aug 30, 2022 42.40 42.40 41.17 41.49 96,524 -0.44(-1.05%)
Aug 29, 2022 41.70 42.31 41.23 41.93 56,241 -0.30(-0.71%)
Aug 26, 2022 44.38 44.38 42.16 42.23 60,211 -2.02(-4.56%)
Aug 25, 2022 43.56 44.32 43.56 44.25 55,752 +0.87(+2.01%)
Aug 24, 2022 43.44 43.85 43.30 43.38 57,488 -0.21(-0.48%)
Aug 23, 2022 43.69 44.19 43.57 43.59 61,028 -0.08(-0.18%)
Aug 22, 2022 44.22 44.27 43.42 43.67 58,000 -1.14(-2.54%)
Aug 19, 2022 44.89 44.90 44.34 44.81 74,355 -0.27(-0.60%)
Aug 18, 2022 44.66 45.24 44.64 45.08 62,702 +0.39(+0.87%)
Aug 17, 2022 44.34 44.80 44.00 44.69 55,413 -0.21(-0.47%)
Aug 16, 2022 44.58 45.12 44.51 44.90 66,447 +0.11(+0.25%)
Aug 15, 2022 44.21 44.87 43.88 44.79 56,684 +0.40(+0.90%)
Aug 12, 2022 43.51 44.43 43.19 44.39 58,042 +0.93(+2.14%)
Aug 11, 2022 43.41 44.03 43.33 43.46 53,450 +0.46(+1.07%)
Aug 10, 2022 42.40 43.26 42.05 43.00 120,104 +1.38(+3.32%)
Aug 09, 2022 41.84 41.84 41.17 41.62 108,279 -0.52(-1.23%)
Aug 08, 2022 41.65 42.43 41.60 42.14 75,715 +0.67(+1.62%)
Aug 05, 2022 41.04 41.52 40.66 41.47 71,756 -0.03(-0.07%)
Aug 04, 2022 41.09 41.73 40.97 41.50 73,740 +0.26(+0.63%)
Aug 03, 2022 41.16 41.38 40.68 41.24 80,700 +0.25(+0.61%)
Aug 02, 2022 41.76 41.79 40.83 40.99 123,476 -1.04(-2.47%)
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.