Stock Quote

Apogee Entrpr Inc (NQ: APOG )

38.02 USD -0.16 (-0.42%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 38.25 38.96 37.93 38.18 172,733 +0.10(+0.26%)
Sep 22, 2021 38.39 40.18 38.04 38.08 383,973 +0.06(+0.16%)
Sep 21, 2021 37.25 38.60 33.88 38.02 536,589 -1.41(-3.58%)
Sep 20, 2021 39.48 39.85 37.99 39.43 146,679 -0.97(-2.40%)
Sep 17, 2021 40.62 40.83 40.05 40.40 494,601 -0.12(-0.30%)
Sep 16, 2021 41.65 41.65 40.48 40.52 112,267 -0.75(-1.82%)
Sep 15, 2021 41.20 41.38 40.71 41.27 101,254 +0.15(+0.36%)
Sep 14, 2021 41.91 42.17 40.85 41.12 126,482 -0.48(-1.15%)
Sep 13, 2021 41.50 41.65 41.01 41.60 96,830 +0.79(+1.94%)
Sep 10, 2021 41.88 42.25 40.74 40.81 85,188 -0.82(-1.97%)
Sep 09, 2021 41.79 42.10 41.63 41.63 174,251 -0.20(-0.48%)
Sep 08, 2021 42.19 42.39 41.41 41.83 85,800 -0.56(-1.32%)
Sep 07, 2021 43.42 43.42 42.20 42.39 121,133 -1.15(-2.64%)
Sep 03, 2021 43.66 43.80 43.41 43.54 84,231 -0.04(-0.09%)
Sep 02, 2021 43.48 43.71 42.28 43.58 69,112 +0.35(+0.81%)
Sep 01, 2021 43.03 43.38 42.21 43.23 94,127 +0.25(+0.58%)
Aug 31, 2021 43.25 43.25 42.50 42.98 86,728 -0.14(-0.32%)
Aug 30, 2021 43.78 43.89 43.06 43.12 90,541 -0.59(-1.35%)
Aug 27, 2021 42.29 43.80 42.29 43.71 93,120 +1.55(+3.68%)
Aug 26, 2021 42.32 42.61 42.02 42.16 72,570 -0.30(-0.71%)
Aug 25, 2021 42.12 43.00 42.12 42.46 70,768 +0.29(+0.69%)
Aug 24, 2021 41.98 42.41 41.55 42.17 64,905 +0.31(+0.74%)
Aug 23, 2021 41.56 42.00 41.35 41.86 58,297 +0.50(+1.21%)
Aug 20, 2021 40.38 41.50 40.32 41.36 95,429 +0.82(+2.02%)
Aug 19, 2021 39.97 40.58 39.75 40.54 79,808 +0.00(+0.00%)
Aug 18, 2021 40.84 41.44 40.32 40.54 69,144 -0.54(-1.31%)
Aug 17, 2021 41.71 41.99 40.37 41.08 98,948 -0.74(-1.77%)
Aug 16, 2021 41.69 42.43 41.46 41.82 79,011 +0.11(+0.26%)
Aug 13, 2021 41.60 41.90 41.37 41.71 44,167 -0.03(-0.07%)
Aug 12, 2021 42.36 42.51 41.62 41.74 69,460 -0.48(-1.14%)
Aug 11, 2021 41.48 42.28 41.17 42.22 68,962 +0.91(+2.20%)
Aug 10, 2021 40.31 41.38 40.31 41.31 81,905 +0.99(+2.46%)
Aug 09, 2021 40.51 40.83 39.97 40.32 73,418 -0.18(-0.44%)
Aug 06, 2021 40.10 40.61 40.10 40.50 63,020 +0.90(+2.27%)
Aug 05, 2021 39.34 39.98 38.95 39.60 91,808 +0.90(+2.33%)
Aug 04, 2021 39.35 39.48 38.46 38.70 100,872 -0.85(-2.15%)
Aug 03, 2021 39.40 39.68 38.64 39.55 138,089 +0.16(+0.41%)
Aug 02, 2021 39.84 40.99 39.34 39.39 100,390 -0.28(-0.71%)
Jul 30, 2021 39.74 40.35 39.47 39.67 81,017 -0.10(-0.25%)
Jul 29, 2021 39.05 39.85 38.46 39.77 62,627 +0.99(+2.55%)
Jul 28, 2021 39.05 39.18 38.09 38.78 114,375 -0.24(-0.62%)
Jul 27, 2021 38.47 39.04 38.04 39.02 166,063 +0.16(+0.41%)
Jul 26, 2021 38.55 39.07 38.55 38.86 123,751 +0.36(+0.94%)
Jul 23, 2021 38.03 38.54 37.83 38.50 163,213 +0.66(+1.74%)
Jul 22, 2021 38.08 38.09 37.47 37.84 301,298 -0.52(-1.36%)
Jul 21, 2021 37.02 38.44 37.02 38.36 305,590 +1.62(+4.41%)
Jul 20, 2021 35.98 37.21 35.77 36.74 152,913 +1.00(+2.80%)
Jul 19, 2021 35.68 36.19 35.14 35.74 108,065 -1.00(-2.72%)
Jul 16, 2021 38.05 38.21 36.62 36.74 77,444 -1.08(-2.86%)
Jul 15, 2021 37.55 38.33 37.51 37.82 92,287 -0.02(-0.05%)
Jul 14, 2021 38.24 39.04 37.79 37.84 115,871 -0.21(-0.55%)
Jul 13, 2021 39.56 39.64 37.95 38.05 240,448 -1.89(-4.73%)
Jul 12, 2021 39.00 40.00 38.95 39.94 123,116 +0.54(+1.37%)
Jul 09, 2021 39.20 39.65 39.06 39.40 111,071 +0.68(+1.76%)
Jul 08, 2021 38.70 39.49 38.05 38.72 230,303 -0.78(-1.97%)
Jul 07, 2021 39.03 40.08 38.77 39.50 149,573 +0.31(+0.79%)
Jul 06, 2021 40.10 40.14 38.81 39.19 109,495 -1.14(-2.83%)
Jul 02, 2021 41.50 41.51 39.90 40.33 113,377 -1.28(-3.08%)
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.