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

Apogee Entrpr Inc (NQ: APOG )

62.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 31, 2003 7.565 7.941 7.527 7.864 136,715 +0.28(+3.64%)
Jul 30, 2003 7.457 7.642 7.419 7.588 148,434 +0.18(+2.38%)
Jul 29, 2003 7.450 7.519 7.373 7.411 280,853 -0.08(-1.13%)
Jul 28, 2003 7.411 7.542 7.358 7.496 191,141 +0.08(+1.14%)
Jul 25, 2003 7.304 7.527 7.304 7.411 80,987 +0.11(+1.47%)
Jul 24, 2003 7.373 7.373 7.265 7.304 111,065 +0.00(+0.00%)
Jul 23, 2003 7.127 7.404 7.127 7.304 69,009 +0.13(+1.82%)
Jul 22, 2003 7.120 7.227 7.066 7.173 96,091 +0.11(+1.52%)
Jul 21, 2003 7.350 7.427 6.797 7.066 395,044 -0.33(-4.47%)
Jul 18, 2003 7.411 7.411 7.143 7.396 56,379 -0.04(-0.52%)
Jul 17, 2003 7.596 7.634 7.312 7.434 178,642 -0.16(-2.12%)
Jul 16, 2003 7.496 7.634 7.488 7.596 286,192 +0.00(+0.00%)
Jul 15, 2003 7.488 7.619 7.488 7.596 135,674 +0.05(+0.61%)
Jul 14, 2003 7.565 7.603 7.488 7.550 142,314 -0.02(-0.20%)
Jul 11, 2003 7.504 7.642 7.480 7.565 80,336 +0.04(+0.51%)
Jul 10, 2003 7.450 7.527 7.411 7.527 268,093 -0.03(-0.41%)
Jul 09, 2003 7.381 7.565 7.335 7.557 159,241 +0.12(+1.55%)
Jul 08, 2003 7.411 7.442 7.250 7.442 157,939 +0.11(+1.47%)
Jul 07, 2003 7.265 7.442 7.265 7.335 807,014 +0.06(+0.84%)
Jul 03, 2003 7.281 7.488 7.135 7.273 155,205 +0.02(+0.21%)
Jul 02, 2003 6.920 7.304 6.920 7.258 179,944 +0.31(+4.42%)
Jul 01, 2003 6.897 7.066 6.805 6.951 129,294 +0.12(+1.80%)
Jun 30, 2003 6.874 6.935 6.797 6.828 312,493 -0.02(-0.22%)
Jun 27, 2003 6.835 7.143 6.797 6.843 164,018 +0.01(+0.11%)
Jun 26, 2003 7.219 7.227 6.766 6.835 269,005 -0.08(-1.11%)
Jun 25, 2003 6.912 6.989 6.789 6.912 269,005 +0.12(+1.81%)
Jun 24, 2003 6.835 6.912 6.643 6.789 276,556 -0.05(-0.79%)
Jun 23, 2003 6.989 6.997 6.748 6.843 249,083 -0.11(-1.55%)
Jun 20, 2003 7.166 7.296 6.912 6.951 527,202 -0.08(-1.20%)
Jun 19, 2003 7.081 7.158 6.989 7.035 821,858 -0.07(-0.97%)
Jun 18, 2003 7.073 7.204 7.004 7.104 457,022 +0.04(+0.54%)
Jun 17, 2003 7.411 7.488 6.436 7.066 1,127,972 -1.42(-16.74%)
Jun 16, 2003 8.302 8.510 8.302 8.487 325,644 +0.08(+0.91%)
Jun 13, 2003 8.494 8.579 8.379 8.410 229,813 -0.15(-1.71%)
Jun 12, 2003 8.679 8.679 8.371 8.556 85,024 -0.12(-1.42%)
Jun 11, 2003 8.540 8.679 8.464 8.679 89,321 +0.06(+0.71%)
Jun 10, 2003 8.648 8.648 8.540 8.617 306,504 +0.05(+0.54%)
Jun 09, 2003 8.817 8.817 8.548 8.571 95,701 -0.24(-2.70%)
Jun 06, 2003 8.855 8.855 8.663 8.809 92,055 +0.02(+0.26%)
Jun 05, 2003 8.502 8.825 8.456 8.786 65,102 +0.28(+3.34%)
Jun 04, 2003 8.448 8.625 8.410 8.502 142,705 +0.05(+0.64%)
Jun 03, 2003 8.440 8.517 8.302 8.448 151,168 +0.08(+0.92%)
Jun 02, 2003 8.095 8.440 8.056 8.371 118,877 +0.31(+3.81%)
May 30, 2003 7.834 8.064 7.749 8.064 59,764 +0.21(+2.64%)
May 29, 2003 7.534 7.872 7.534 7.857 62,889 +0.33(+4.39%)
May 28, 2003 7.189 7.565 7.158 7.527 71,613 +0.38(+5.38%)
May 27, 2003 7.258 7.258 7.112 7.143 112,758 -0.06(-0.85%)
May 23, 2003 7.204 7.273 7.158 7.204 38,410 -0.07(-0.95%)
May 22, 2003 7.434 7.473 7.219 7.273 61,196 -0.16(-2.17%)
May 21, 2003 7.457 7.473 7.265 7.434 63,800 -0.08(-1.12%)
May 20, 2003 7.765 7.934 7.335 7.519 130,205 -0.24(-3.07%)
May 19, 2003 7.926 8.026 7.757 7.757 66,404 -0.21(-2.60%)
May 16, 2003 7.895 8.064 7.803 7.964 131,117 +0.02(+0.29%)
May 15, 2003 8.003 8.118 7.941 7.941 122,783 -0.11(-1.34%)
May 14, 2003 8.033 8.103 7.987 8.049 60,415 -0.02(-0.29%)
May 13, 2003 8.064 8.133 8.041 8.072 26,041 -0.01(-0.10%)
May 12, 2003 8.064 8.172 7.987 8.080 42,186 -0.08(-1.03%)
May 09, 2003 7.987 8.195 7.918 8.164 126,690 +0.18(+2.21%)
May 08, 2003 8.064 8.179 7.987 7.987 66,795 -0.08(-1.05%)
May 07, 2003 8.256 8.256 8.010 8.072 48,566 -0.18(-2.14%)
May 06, 2003 8.295 8.295 7.934 8.248 135,544 -0.04(-0.46%)
May 05, 2003 8.064 8.295 8.064 8.287 59,373 +0.09(+1.12%)
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.