Skip to main content

Apogee Entrpr Inc (NQ: APOG )

60.42 -0.32 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 60.69 61.02 59.80 60.42 494,682 -0.32(-0.53%)
Jun 20, 2024 61.43 62.24 60.65 60.74 144,790 -1.08(-1.75%)
Jun 18, 2024 61.84 61.97 61.24 61.82 101,180 -0.21(-0.34%)
Jun 17, 2024 61.54 62.03 61.10 62.03 124,659 +0.23(+0.37%)
Jun 14, 2024 61.66 62.25 61.02 61.80 88,679 -0.60(-0.96%)
Jun 13, 2024 62.54 62.61 62.04 62.40 91,005 -0.58(-0.92%)
Jun 12, 2024 62.99 64.47 62.95 62.98 137,770 +1.31(+2.12%)
Jun 11, 2024 61.65 62.31 61.28 61.67 111,115 -0.24(-0.39%)
Jun 10, 2024 61.33 62.20 60.80 61.91 120,214 +0.32(+0.52%)
Jun 07, 2024 61.26 61.89 61.26 61.59 124,756 -0.31(-0.50%)
Jun 06, 2024 62.63 63.07 61.84 61.90 116,708 -1.06(-1.68%)
Jun 05, 2024 62.21 63.30 61.67 62.96 134,018 +1.20(+1.94%)
Jun 04, 2024 63.23 64.22 61.31 61.76 251,052 -1.57(-2.48%)
Jun 03, 2024 65.60 67.48 63.00 63.33 104,916 -1.64(-2.52%)
May 31, 2024 65.31 65.89 63.88 64.97 124,118 -0.39(-0.60%)
May 30, 2024 65.53 65.96 65.00 65.36 155,675 +0.36(+0.55%)
May 29, 2024 65.12 65.47 64.62 65.00 100,921 -0.67(-1.03%)
May 28, 2024 67.15 67.39 65.42 65.67 157,794 -1.36(-2.02%)
May 24, 2024 66.20 67.14 65.97 67.03 89,781 +1.23(+1.87%)
May 23, 2024 65.32 66.10 64.74 65.80 201,118 +0.46(+0.70%)
May 22, 2024 66.05 66.43 65.31 65.34 109,454 -0.71(-1.07%)
May 21, 2024 65.50 66.09 65.40 66.05 110,662 +0.05(+0.08%)
May 20, 2024 66.49 67.18 65.90 66.00 83,803 -0.29(-0.44%)
May 17, 2024 65.91 66.29 65.44 66.29 103,827 +0.76(+1.16%)
May 16, 2024 66.81 66.83 65.42 65.53 107,604 -1.28(-1.91%)
May 15, 2024 66.69 67.66 66.30 66.81 127,420 +0.58(+0.87%)
May 14, 2024 66.14 66.31 65.71 66.23 79,428 +0.48(+0.73%)
May 13, 2024 66.75 66.80 65.53 65.75 254,172 -0.88(-1.32%)
May 10, 2024 65.97 66.75 65.55 66.63 172,347 +1.02(+1.55%)
May 09, 2024 65.77 65.81 64.85 65.61 160,918 +0.03(+0.05%)
May 08, 2024 64.70 65.73 64.68 65.58 109,998 +0.91(+1.40%)
May 07, 2024 64.41 64.98 64.29 64.68 87,799 +0.27(+0.42%)
May 06, 2024 63.94 64.89 63.94 64.41 174,836 +1.11(+1.75%)
May 03, 2024 63.76 64.06 62.92 63.30 179,255 -0.05(-0.08%)
May 02, 2024 62.70 63.70 62.16 63.35 290,344 +1.06(+1.70%)
May 01, 2024 61.60 63.92 61.56 62.30 308,638 +0.75(+1.21%)
Apr 30, 2024 61.80 62.08 61.29 61.55 246,448 -0.55(-0.88%)
Apr 29, 2024 61.82 62.32 61.61 62.10 408,700 +0.28(+0.45%)
Apr 26, 2024 61.26 62.12 60.78 61.82 116,633 +0.73(+1.19%)
Apr 25, 2024 61.31 61.53 60.27 61.09 148,508 -0.94(-1.51%)
Apr 24, 2024 60.92 62.22 60.67 62.03 186,451 +0.62(+1.01%)
Apr 23, 2024 57.96 62.20 57.29 61.41 305,311 +4.10(+7.16%)
Apr 22, 2024 57.87 58.26 57.11 57.30 232,364 -0.43(-0.74%)
Apr 19, 2024 58.87 59.43 57.69 57.73 226,824 -1.88(-3.16%)
Apr 18, 2024 59.28 62.75 58.52 59.62 288,952 +3.91(+7.01%)
Apr 17, 2024 56.57 56.59 55.05 55.71 154,841 -0.28(-0.50%)
Apr 16, 2024 56.01 56.35 55.36 55.99 117,244 -0.24(-0.43%)
Apr 15, 2024 57.17 57.47 55.86 56.23 106,420 -0.55(-0.97%)
Apr 12, 2024 57.44 57.53 56.62 56.78 80,080 -0.85(-1.47%)
Apr 11, 2024 56.93 57.92 56.93 57.62 69,971 +0.71(+1.24%)
Apr 10, 2024 57.60 58.30 56.60 56.92 113,057 -1.71(-2.92%)
Apr 09, 2024 59.41 59.63 58.33 58.63 83,980 -0.78(-1.31%)
Apr 08, 2024 59.07 59.44 58.86 59.41 64,628 +0.36(+0.61%)
Apr 05, 2024 58.01 59.29 58.01 59.05 132,991 +0.84(+1.44%)
Apr 04, 2024 59.52 59.70 57.90 58.21 85,681 -0.70(-1.18%)
Apr 03, 2024 57.83 58.93 57.83 58.91 70,464 +1.07(+1.84%)
Apr 02, 2024 58.12 58.20 56.67 57.84 139,953 -0.61(-1.04%)
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.