Skip to main content

Apogee Entrpr Inc (NQ: APOG )

58.94 -0.15 (-0.25%)
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 37.30 38.11 36.99 37.02 130,098 -0.46(-1.21%)
Sep 29, 2022 37.53 38.11 37.18 37.48 130,458 -0.47(-1.25%)
Sep 28, 2022 36.88 38.11 36.88 37.95 126,623 +1.16(+3.16%)
Sep 27, 2022 36.43 37.16 36.28 36.79 119,482 +0.67(+1.85%)
Sep 26, 2022 37.20 37.71 35.97 36.12 111,984 -1.45(-3.87%)
Sep 23, 2022 38.20 38.59 37.31 37.57 129,342 -1.13(-2.93%)
Sep 22, 2022 39.30 40.31 38.37 38.71 135,282 -0.59(-1.50%)
Sep 21, 2022 40.43 41.15 39.30 39.30 201,583 -0.82(-2.05%)
Sep 20, 2022 40.41 40.41 39.13 40.12 303,010 +2.01(+5.26%)
Sep 19, 2022 37.93 38.48 37.51 38.12 236,834 -0.12(-0.30%)
Sep 16, 2022 37.71 38.30 36.92 38.23 399,360 -0.23(-0.60%)
Sep 15, 2022 38.48 39.02 38.15 38.46 95,799 -0.08(-0.20%)
Sep 14, 2022 39.05 39.05 37.89 38.54 99,433 -0.49(-1.27%)
Sep 13, 2022 39.35 39.46 38.67 39.04 122,187 -1.19(-2.96%)
Sep 12, 2022 40.15 40.53 39.98 40.23 97,776 +0.33(+0.83%)
Sep 09, 2022 38.87 39.90 38.52 39.90 74,241 +1.29(+3.34%)
Sep 08, 2022 38.93 39.04 38.32 38.61 81,038 -0.55(-1.41%)
Sep 07, 2022 37.89 39.40 37.89 39.16 103,302 +1.29(+3.40%)
Sep 06, 2022 38.47 38.68 37.51 37.87 82,829 -0.55(-1.44%)
Sep 02, 2022 39.05 39.57 38.13 38.43 52,994 -0.31(-0.80%)
Sep 01, 2022 39.20 39.20 38.44 38.74 61,506 -0.82(-2.08%)
Aug 31, 2022 40.53 40.53 39.45 39.56 108,189 -0.63(-1.57%)
Aug 30, 2022 41.07 41.07 39.88 40.19 99,650 -0.43(-1.05%)
Aug 29, 2022 40.39 40.98 39.94 40.61 58,062 -0.29(-0.71%)
Aug 26, 2022 42.99 42.99 40.84 40.91 62,161 -1.96(-4.57%)
Aug 25, 2022 42.19 42.93 42.19 42.86 57,557 +0.84(+2.01%)
Aug 24, 2022 42.08 42.47 41.94 42.02 59,349 -0.20(-0.48%)
Aug 23, 2022 42.32 42.80 42.20 42.22 63,004 -0.08(-0.18%)
Aug 22, 2022 42.83 42.88 42.06 42.30 59,878 -1.10(-2.54%)
Aug 19, 2022 43.48 43.49 42.95 43.40 76,763 -0.26(-0.60%)
Aug 18, 2022 43.26 43.82 43.24 43.67 64,732 +0.38(+0.87%)
Aug 17, 2022 42.95 43.39 42.62 43.29 57,207 -0.20(-0.47%)
Aug 16, 2022 43.18 43.70 43.11 43.49 68,599 +0.11(+0.25%)
Aug 15, 2022 42.82 43.46 42.50 43.38 58,519 +0.39(+0.90%)
Aug 12, 2022 42.15 43.04 41.84 43.00 59,921 +0.90(+2.14%)
Aug 11, 2022 42.05 42.65 41.97 42.10 55,181 +0.45(+1.07%)
Aug 10, 2022 41.07 41.90 40.73 41.65 123,993 +1.34(+3.32%)
Aug 09, 2022 40.53 40.53 39.88 40.31 111,785 -0.50(-1.23%)
Aug 08, 2022 40.34 41.10 40.29 40.82 78,167 +0.65(+1.62%)
Aug 05, 2022 39.75 40.22 39.38 40.17 74,080 -0.03(-0.07%)
Aug 04, 2022 39.80 40.42 39.68 40.20 76,128 +0.25(+0.63%)
Aug 03, 2022 39.87 40.08 39.40 39.95 83,313 +0.24(+0.61%)
Aug 02, 2022 40.45 40.48 39.55 39.70 127,475 -1.01(-2.47%)
Aug 01, 2022 39.95 41.21 39.67 40.71 129,481 +0.41(+1.01%)
Jul 29, 2022 39.67 40.47 39.45 40.30 159,956 +0.66(+1.66%)
Jul 28, 2022 39.20 39.89 38.99 39.65 76,258 +0.62(+1.59%)
Jul 27, 2022 39.00 39.37 38.47 39.03 109,619 +0.11(+0.27%)
Jul 26, 2022 38.75 39.58 38.48 38.92 125,197 -0.29(-0.74%)
Jul 25, 2022 39.04 39.64 38.67 39.21 130,692 +0.17(+0.45%)
Jul 22, 2022 39.42 39.49 38.54 39.04 113,040 -0.13(-0.32%)
Jul 21, 2022 38.81 39.26 38.15 39.16 127,195 -0.14(-0.35%)
Jul 20, 2022 38.97 39.43 38.58 39.30 119,396 +0.51(+1.32%)
Jul 19, 2022 37.69 38.94 37.69 38.78 196,860 +1.39(+3.73%)
Jul 18, 2022 37.42 38.04 37.01 37.39 157,812 +0.47(+1.29%)
Jul 15, 2022 36.87 36.94 35.81 36.91 124,340 +0.68(+1.87%)
Jul 14, 2022 35.98 36.28 35.28 36.24 103,012 -0.25(-0.69%)
Jul 13, 2022 36.49 36.88 36.13 36.49 235,910 -0.47(-1.28%)
Jul 12, 2022 36.47 37.63 36.47 36.96 120,094 +0.12(+0.32%)
Jul 11, 2022 36.95 37.25 36.59 36.85 102,090 -0.26(-0.70%)
Jul 08, 2022 37.58 37.92 36.62 37.11 113,833 -0.13(-0.36%)
Jul 07, 2022 37.40 38.50 37.06 37.24 117,516 +0.12(+0.31%)
Jul 06, 2022 37.65 38.16 36.62 37.13 127,844 -0.84(-2.21%)
Jul 05, 2022 37.54 38.11 36.93 37.97 187,612 -0.28(-0.73%)
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.