Stock Quote

Apogee Entrpr Inc (NQ: APOG )

26.12 USD -1.48 (-5.36%)
Streaming Delayed Price Updated: 12:50 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 27.19 27.60 26.84 27.60 59,200 +0.42(+1.55%)
Nov 25, 2020 28.07 28.07 27.11 27.18 204,900 -1.07(-3.79%)
Nov 24, 2020 28.03 28.30 27.67 28.25 245,000 +0.69(+2.50%)
Nov 23, 2020 26.68 27.67 26.68 27.56 255,661 +1.08(+4.08%)
Nov 20, 2020 26.12 26.57 25.80 26.48 167,800 +0.11(+0.42%)
Nov 19, 2020 26.00 26.44 25.53 26.37 129,608 +0.29(+1.11%)
Nov 18, 2020 26.00 26.76 25.51 26.08 186,286 +0.18(+0.69%)
Nov 17, 2020 25.36 25.95 24.82 25.90 161,858 +0.37(+1.45%)
Nov 16, 2020 25.56 25.73 25.11 25.53 266,428 +0.60(+2.41%)
Nov 13, 2020 24.55 25.05 24.45 24.93 147,100 +0.73(+3.02%)
Nov 12, 2020 25.15 25.15 23.75 24.20 184,121 -0.85(-3.39%)
Nov 11, 2020 25.52 25.82 24.79 25.05 173,469 -0.38(-1.49%)
Nov 10, 2020 25.11 25.83 25.01 25.43 265,146 +0.25(+0.99%)
Nov 09, 2020 25.77 26.98 25.17 25.18 279,783 +1.08(+4.48%)
Nov 06, 2020 24.79 24.85 23.98 24.10 100,800 -0.68(-2.74%)
Nov 05, 2020 24.31 25.23 24.31 24.78 172,743 +0.72(+2.99%)
Nov 04, 2020 24.69 24.73 23.87 24.06 190,208 -1.26(-4.98%)
Nov 03, 2020 25.50 25.50 24.76 25.32 222,321 +0.50(+2.01%)
Nov 02, 2020 24.76 24.82 24.05 24.82 156,633 +0.93(+3.89%)
Oct 30, 2020 24.05 24.29 23.61 23.89 162,400 -0.11(-0.46%)
Oct 29, 2020 24.50 24.57 23.29 24.00 299,116 -0.62(-2.52%)
Oct 28, 2020 24.25 25.08 24.17 24.62 249,954 -0.38(-1.52%)
Oct 27, 2020 25.58 25.68 24.87 25.00 208,518 -0.73(-2.84%)
Oct 26, 2020 26.59 26.91 25.57 25.73 279,492 -1.41(-5.20%)
Oct 23, 2020 27.55 27.72 26.70 27.14 186,400 -0.48(-1.74%)
Oct 22, 2020 27.57 27.78 26.87 27.62 402,450 +0.05(+0.18%)
Oct 21, 2020 27.38 28.87 27.32 27.57 457,505 +0.36(+1.32%)
Oct 20, 2020 26.15 27.36 26.10 27.21 530,159 +1.42(+5.51%)
Oct 19, 2020 25.76 26.45 25.60 25.79 272,190 +0.18(+0.70%)
Oct 16, 2020 25.52 25.90 25.21 25.61 315,600 -0.05(-0.19%)
Oct 15, 2020 24.59 26.15 24.59 25.66 343,604 +0.56(+2.23%)
Oct 14, 2020 25.63 26.33 24.76 25.10 367,617 -0.49(-1.91%)
Oct 13, 2020 25.98 26.11 25.35 25.59 297,953 -0.53(-2.03%)
Oct 12, 2020 25.40 26.53 25.31 26.12 448,195 +0.67(+2.63%)
Oct 09, 2020 24.36 25.58 24.19 25.45 468,600 +1.18(+4.86%)
Oct 08, 2020 23.99 24.42 23.58 24.27 276,732 +0.91(+3.92%)
Oct 07, 2020 23.42 23.94 22.97 23.36 270,960 +0.15(+0.67%)
Oct 06, 2020 22.96 23.92 22.72 23.20 329,951 +0.57(+2.52%)
Oct 05, 2020 21.88 23.30 21.81 22.63 974,450 +1.29(+6.04%)
Oct 02, 2020 20.22 21.46 20.20 21.34 297,000 +0.42(+2.01%)
Oct 01, 2020 21.35 21.63 20.68 20.92 251,850 -0.45(-2.11%)
Sep 30, 2020 21.34 21.97 21.29 21.37 458,715 +0.23(+1.09%)
Sep 29, 2020 21.38 21.50 20.72 21.14 270,418 -0.37(-1.72%)
Sep 28, 2020 21.19 21.77 21.03 21.51 211,905 +0.69(+3.31%)
Sep 25, 2020 20.08 21.12 20.07 20.82 329,600 +0.48(+2.36%)
Sep 24, 2020 21.11 21.42 19.76 20.34 389,649 -0.81(-3.83%)
Sep 23, 2020 20.52 22.00 20.42 21.15 1,013,853 +0.89(+4.39%)
Sep 22, 2020 20.30 20.61 19.71 20.26 342,758 +0.16(+0.80%)
Sep 21, 2020 22.01 22.02 20.03 20.10 422,915 -2.47(-10.94%)
Sep 18, 2020 23.56 24.72 22.38 22.57 871,000 -0.93(-3.96%)
Sep 17, 2020 21.60 23.83 21.04 23.50 919,288 +2.77(+13.36%)
Sep 16, 2020 19.94 20.89 19.81 20.73 505,756 +0.94(+4.75%)
Sep 15, 2020 20.00 20.07 19.62 19.79 199,444 -0.02(-0.10%)
Sep 14, 2020 19.73 19.92 19.57 19.81 167,533 +0.32(+1.64%)
Sep 11, 2020 19.81 19.98 19.48 19.49 164,400 -0.27(-1.39%)
Sep 10, 2020 20.14 20.37 19.73 19.76 199,336 -0.26(-1.27%)
Sep 09, 2020 20.66 20.66 20.00 20.02 169,259 -0.43(-2.10%)
Sep 08, 2020 20.79 20.79 20.32 20.45 145,753 -0.52(-2.48%)
Sep 04, 2020 21.17 21.25 20.60 20.97 150,300 +0.27(+1.30%)
Sep 03, 2020 21.50 21.70 20.55 20.70 214,734 -0.79(-3.68%)
Sep 02, 2020 21.50 21.78 21.26 21.49 165,906 +0.07(+0.33%)
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.