Skip to main content

Apogee Entrpr Inc (NQ: APOG )

79.30 +1.08 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 78.40 79.56 78.07 79.30 110,278 +1.08(+1.38%)
Oct 11, 2024 77.05 78.29 77.05 78.22 319,146 +1.17(+1.52%)
Oct 10, 2024 76.85 77.08 75.87 77.05 137,745 -0.82(-1.05%)
Oct 09, 2024 77.00 79.21 76.31 77.87 188,684 +1.11(+1.45%)
Oct 08, 2024 78.20 78.74 76.40 76.76 266,026 -2.05(-2.60%)
Oct 07, 2024 82.64 82.64 77.33 78.81 359,692 -5.12(-6.10%)
Oct 04, 2024 75.75 86.22 75.03 83.93 882,696 +15.50(+22.65%)
Oct 03, 2024 69.15 69.97 68.12 68.43 232,834 -0.90(-1.30%)
Oct 02, 2024 68.67 69.54 68.11 69.33 116,432 +0.03(+0.04%)
Oct 01, 2024 69.69 69.70 67.77 69.30 104,298 -0.72(-1.02%)
Sep 30, 2024 69.44 70.46 69.03 70.02 125,529 +0.20(+0.29%)
Sep 27, 2024 70.04 71.49 69.16 69.81 121,068 +0.14(+0.20%)
Sep 26, 2024 68.34 69.80 68.28 69.67 137,886 +1.77(+2.61%)
Sep 25, 2024 68.15 69.03 67.23 67.90 165,235 +1.19(+1.78%)
Sep 24, 2024 68.04 68.05 66.68 66.71 77,918 -0.72(-1.07%)
Sep 23, 2024 68.20 68.73 67.17 67.43 91,567 -0.07(-0.10%)
Sep 20, 2024 69.09 69.74 67.46 67.50 622,638 -2.03(-2.92%)
Sep 19, 2024 69.14 69.59 68.14 69.53 95,235 +2.06(+3.05%)
Sep 18, 2024 68.77 69.88 67.22 67.47 105,424 -0.94(-1.37%)
Sep 17, 2024 67.31 68.98 66.96 68.41 118,583 +1.54(+2.30%)
Sep 16, 2024 65.99 67.03 65.74 66.87 173,444 +1.43(+2.19%)
Sep 13, 2024 64.21 65.68 63.85 65.44 81,965 +2.16(+3.41%)
Sep 12, 2024 62.98 63.71 62.53 63.28 64,750 +0.64(+1.02%)
Sep 11, 2024 62.77 62.81 61.07 62.64 84,178 -0.66(-1.04%)
Sep 10, 2024 62.09 63.31 61.28 63.30 113,574 +1.31(+2.11%)
Sep 09, 2024 62.18 63.40 60.79 61.99 112,625 -0.32(-0.51%)
Sep 06, 2024 63.38 64.43 61.80 62.31 70,529 -0.97(-1.53%)
Sep 05, 2024 63.84 63.89 62.99 63.28 71,898 -0.23(-0.36%)
Sep 04, 2024 63.80 64.21 63.15 63.51 100,645 -0.51(-0.80%)
Sep 03, 2024 66.07 66.21 63.93 64.02 87,575 -2.76(-4.13%)
Aug 30, 2024 66.39 66.92 65.62 66.78 140,833 +0.42(+0.63%)
Aug 29, 2024 66.09 67.95 65.17 66.36 74,131 +0.93(+1.42%)
Aug 28, 2024 65.72 66.63 65.23 65.43 84,260 -0.66(-1.00%)
Aug 27, 2024 67.15 67.76 64.19 66.09 62,859 -1.52(-2.25%)
Aug 26, 2024 67.91 69.15 67.42 67.61 76,890 +0.35(+0.52%)
Aug 23, 2024 64.71 67.46 64.52 67.26 96,534 +3.26(+5.09%)
Aug 22, 2024 64.21 65.25 63.69 64.00 43,732 -0.51(-0.79%)
Aug 21, 2024 63.59 64.90 63.50 64.51 84,349 +1.61(+2.56%)
Aug 20, 2024 63.81 63.85 62.89 62.90 47,603 -0.82(-1.29%)
Aug 19, 2024 63.42 64.00 63.23 63.72 51,742 +0.24(+0.38%)
Aug 16, 2024 63.30 63.89 63.05 63.48 87,501 +0.11(+0.17%)
Aug 15, 2024 63.55 63.93 62.90 63.37 65,727 +1.17(+1.88%)
Aug 14, 2024 62.93 62.98 61.69 62.20 50,460 -0.43(-0.69%)
Aug 13, 2024 61.74 62.81 61.28 62.63 76,615 +1.72(+2.82%)
Aug 12, 2024 61.83 62.20 60.77 60.91 75,650 -1.07(-1.73%)
Aug 09, 2024 61.34 62.11 61.09 61.98 74,131 +0.52(+0.85%)
Aug 08, 2024 61.97 62.17 60.91 61.46 96,456 +0.41(+0.67%)
Aug 07, 2024 62.49 62.97 60.29 61.05 105,297 -0.60(-0.97%)
Aug 06, 2024 61.22 61.92 60.45 61.65 110,562 +0.58(+0.95%)
Aug 05, 2024 60.48 61.87 59.54 61.07 138,156 -2.67(-4.19%)
Aug 02, 2024 64.94 64.94 62.91 63.74 127,776 -3.81(-5.64%)
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.