Skip to main content

Apogee Entrpr Inc (NQ: APOG )

47.08 -1.28 (-2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 48.53 48.56 46.90 47.08 128,054 -1.28(-2.65%)
Sep 28, 2023 46.91 48.75 46.91 48.36 253,867 +1.33(+2.83%)
Sep 27, 2023 46.56 47.16 46.55 47.03 73,968 +0.67(+1.45%)
Sep 26, 2023 46.87 47.25 46.14 46.36 124,359 -0.68(-1.45%)
Sep 25, 2023 47.19 47.30 46.89 47.04 144,343 -0.50(-1.05%)
Sep 22, 2023 48.05 48.45 47.49 47.54 127,010 -0.57(-1.18%)
Sep 21, 2023 48.28 48.89 46.99 48.11 150,163 -0.29(-0.60%)
Sep 20, 2023 49.50 49.55 48.35 48.40 171,680 -0.96(-1.94%)
Sep 19, 2023 49.64 51.64 48.83 49.36 281,987 +0.05(+0.10%)
Sep 18, 2023 48.49 49.47 48.33 49.31 232,298 +0.98(+2.03%)
Sep 15, 2023 48.62 49.01 47.85 48.33 853,259 -0.06(-0.12%)
Sep 14, 2023 48.06 48.65 47.66 48.39 117,535 +0.58(+1.21%)
Sep 13, 2023 48.63 49.25 47.41 47.81 114,690 -0.69(-1.42%)
Sep 12, 2023 48.79 49.33 48.47 48.50 92,248 -0.23(-0.47%)
Sep 11, 2023 49.20 49.37 48.64 48.73 105,408 -0.31(-0.63%)
Sep 08, 2023 48.65 49.37 48.65 49.04 102,016 +0.30(+0.62%)
Sep 07, 2023 48.74 49.02 48.30 48.74 145,764 +0.02(+0.04%)
Sep 06, 2023 49.52 49.97 48.37 48.72 68,423 -0.69(-1.40%)
Sep 05, 2023 50.80 50.80 48.24 49.41 99,385 -1.76(-3.44%)
Sep 01, 2023 50.78 51.69 50.78 51.17 101,721 +0.71(+1.41%)
Aug 31, 2023 50.44 50.97 50.44 50.46 92,275 +0.00(+0.00%)
Aug 30, 2023 50.20 50.94 50.20 50.46 68,949 +0.16(+0.32%)
Aug 29, 2023 49.58 50.45 49.26 50.30 65,718 +0.73(+1.47%)
Aug 28, 2023 50.10 50.52 49.50 49.57 119,356 -0.30(-0.60%)
Aug 25, 2023 50.03 50.25 49.23 49.87 119,465 -0.10(-0.20%)
Aug 24, 2023 50.05 50.53 49.72 49.97 116,482 -0.41(-0.81%)
Aug 23, 2023 49.78 50.53 49.78 50.38 141,468 +0.60(+1.21%)
Aug 22, 2023 49.77 50.00 49.33 49.78 106,103 +0.13(+0.26%)
Aug 21, 2023 49.18 49.69 48.81 49.65 158,900 +0.30(+0.61%)
Aug 18, 2023 49.03 49.45 48.95 49.35 240,282 +0.02(+0.04%)
Aug 17, 2023 50.14 50.46 48.99 49.33 214,450 -0.81(-1.62%)
Aug 16, 2023 50.32 51.17 49.93 50.14 90,772 -0.47(-0.93%)
Aug 15, 2023 49.73 50.65 49.33 50.61 122,774 +0.65(+1.30%)
Aug 14, 2023 50.01 50.10 49.50 49.96 145,726 -0.34(-0.68%)
Aug 11, 2023 49.96 50.47 49.71 50.30 120,549 +0.37(+0.74%)
Aug 10, 2023 49.68 50.00 49.63 49.93 102,999 +0.14(+0.28%)
Aug 09, 2023 49.71 49.91 49.22 49.79 86,870 +0.01(+0.02%)
Aug 08, 2023 49.64 49.99 48.94 49.78 126,949 -0.38(-0.76%)
Aug 07, 2023 49.66 50.21 49.33 50.16 120,211 +0.70(+1.42%)
Aug 04, 2023 49.50 49.90 48.88 49.46 207,926 -0.04(-0.08%)
Aug 03, 2023 49.50 49.67 49.09 49.50 150,246 -0.30(-0.60%)
Aug 02, 2023 49.36 49.86 49.13 49.80 110,550 +0.18(+0.36%)
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.