Skip to main content

Apogee Entrpr Inc (NQ: APOG )

56.49 -0.60 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 57.04 57.60 56.26 56.49 102,732 -0.60(-1.05%)
Mar 01, 2024 57.21 57.67 56.66 57.09 88,849 -0.12(-0.21%)
Feb 29, 2024 57.82 57.97 56.64 57.21 106,966 -0.13(-0.23%)
Feb 28, 2024 56.36 57.55 56.36 57.34 77,051 +0.61(+1.08%)
Feb 27, 2024 56.99 57.56 56.62 56.73 265,144 +0.15(+0.27%)
Feb 26, 2024 55.72 56.77 55.63 56.58 87,900 +0.57(+1.02%)
Feb 23, 2024 54.77 56.10 54.77 56.01 88,962 +1.30(+2.38%)
Feb 22, 2024 54.95 55.40 54.32 54.71 112,814 -0.19(-0.35%)
Feb 21, 2024 54.44 55.26 54.30 54.90 119,259 +0.60(+1.10%)
Feb 20, 2024 54.26 54.83 54.14 54.30 147,534 -0.51(-0.93%)
Feb 16, 2024 54.90 55.19 54.67 54.81 70,219 -0.37(-0.67%)
Feb 15, 2024 54.44 55.19 53.88 55.18 99,375 +1.16(+2.15%)
Feb 14, 2024 54.28 54.37 53.40 54.02 135,148 +0.48(+0.90%)
Feb 13, 2024 54.97 55.10 53.18 53.54 139,981 -2.47(-4.41%)
Feb 12, 2024 54.92 56.61 54.92 56.01 167,498 +0.89(+1.61%)
Feb 09, 2024 54.37 55.44 53.81 55.12 125,507 +0.79(+1.45%)
Feb 08, 2024 53.93 54.48 53.64 54.33 116,705 +0.30(+0.56%)
Feb 07, 2024 53.47 54.14 53.34 54.03 136,489 +0.92(+1.73%)
Feb 06, 2024 53.05 53.81 52.96 53.11 342,855 -0.04(-0.08%)
Feb 05, 2024 53.22 53.61 52.34 53.15 87,615 -0.67(-1.24%)
Feb 02, 2024 53.40 54.14 53.25 53.82 136,978 -0.13(-0.24%)
Feb 01, 2024 52.81 54.02 52.81 53.95 151,528 +1.14(+2.16%)
Jan 31, 2024 54.83 54.93 52.59 52.81 174,049 -1.76(-3.23%)
Jan 30, 2024 54.28 54.70 54.28 54.57 71,441 +0.01(+0.02%)
Jan 29, 2024 54.34 54.57 54.05 54.56 65,470 +0.34(+0.63%)
Jan 26, 2024 54.25 54.30 53.56 54.22 75,440 +0.19(+0.35%)
Jan 25, 2024 53.84 54.03 53.42 54.03 99,155 +0.99(+1.86%)
Jan 24, 2024 53.99 53.99 52.93 53.05 77,988 -0.35(-0.65%)
Jan 23, 2024 54.75 55.16 53.35 53.39 251,761 -0.98(-1.79%)
Jan 22, 2024 53.76 54.58 53.76 54.37 114,347 +1.11(+2.09%)
Jan 19, 2024 53.39 53.39 52.46 53.25 85,681 +0.13(+0.24%)
Jan 18, 2024 53.23 53.44 52.47 53.12 123,130 +0.28(+0.53%)
Jan 17, 2024 52.50 53.21 52.31 52.85 111,360 -0.06(-0.11%)
Jan 16, 2024 52.24 53.03 52.15 52.91 192,914 +0.14(+0.26%)
Jan 12, 2024 53.42 53.75 52.30 52.77 82,398 -0.17(-0.32%)
Jan 11, 2024 52.72 53.03 51.60 52.94 176,461 +0.32(+0.61%)
Jan 10, 2024 52.02 52.74 52.02 52.62 97,862 +0.43(+0.82%)
Jan 09, 2024 51.10 52.23 50.92 52.19 117,550 +0.42(+0.81%)
Jan 08, 2024 51.99 52.54 51.14 51.77 68,248 +0.01(+0.02%)
Jan 05, 2024 51.56 52.51 51.56 51.76 109,220 -0.18(-0.35%)
Jan 04, 2024 51.97 52.33 50.92 51.94 108,226 +0.11(+0.21%)
Jan 03, 2024 52.46 52.66 51.71 51.83 151,908 -1.00(-1.88%)
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.