Skip to main content

Apogee Entrpr Inc (NQ: APOG )

76.90 +1.10 (+1.45%)
Streaming Delayed Price Updated: 3:13 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 74.80 75.87 74.80 75.80 113,712 +0.96(+1.28%)
Oct 31, 2024 75.85 75.91 74.72 74.84 135,755 -1.02(-1.34%)
Oct 30, 2024 75.64 77.11 75.10 75.86 102,918 +0.02(+0.03%)
Oct 29, 2024 75.80 76.46 75.65 75.84 106,235 -0.85(-1.11%)
Oct 28, 2024 75.43 77.55 75.43 76.69 155,227 +1.75(+2.34%)
Oct 25, 2024 75.00 75.55 74.49 74.94 86,998 +0.30(+0.40%)
Oct 24, 2024 75.07 75.92 73.87 74.64 206,356 -0.31(-0.41%)
Oct 23, 2024 75.15 75.70 74.01 74.95 112,837 -0.50(-0.66%)
Oct 22, 2024 77.90 77.90 75.32 75.45 102,099 -2.71(-3.47%)
Oct 21, 2024 78.60 79.35 77.53 78.16 125,954 -0.44(-0.56%)
Oct 18, 2024 78.93 79.03 78.13 78.60 83,353 -0.13(-0.17%)
Oct 17, 2024 79.38 79.57 77.99 78.73 82,576 -0.46(-0.59%)
Oct 16, 2024 79.37 80.26 78.99 79.20 120,154 +0.64(+0.81%)
Oct 15, 2024 79.05 80.03 78.25 78.56 222,085 -0.49(-0.62%)
Oct 14, 2024 78.15 79.31 77.82 79.05 110,630 +1.08(+1.38%)
Oct 11, 2024 76.80 78.04 76.80 77.97 320,166 +1.17(+1.52%)
Oct 10, 2024 76.61 76.83 75.63 76.80 138,185 -0.82(-1.05%)
Oct 09, 2024 76.75 78.96 76.07 77.62 189,287 +1.11(+1.45%)
Oct 08, 2024 77.95 78.49 76.16 76.52 266,876 -2.04(-2.60%)
Oct 07, 2024 82.38 82.38 77.09 78.56 360,842 -5.10(-6.10%)
Oct 04, 2024 75.51 85.95 74.79 83.66 885,519 +15.45(+22.65%)
Oct 03, 2024 68.93 69.75 67.90 68.21 233,578 -0.90(-1.30%)
Oct 02, 2024 68.45 69.32 67.89 69.11 116,804 +0.03(+0.04%)
Oct 01, 2024 69.47 69.48 67.55 69.08 104,631 -0.71(-1.02%)
Sep 30, 2024 69.22 70.24 68.81 69.79 125,930 +0.20(+0.29%)
Sep 27, 2024 69.82 71.26 68.93 69.59 121,455 +0.14(+0.20%)
Sep 26, 2024 68.12 69.58 68.07 69.45 138,327 +1.76(+2.61%)
Sep 25, 2024 67.93 68.80 67.02 67.68 165,763 +1.19(+1.78%)
Sep 24, 2024 67.82 67.83 66.47 66.50 78,167 -0.72(-1.07%)
Sep 23, 2024 67.98 68.51 66.96 67.22 91,859 -0.07(-0.10%)
Sep 20, 2024 68.87 69.52 67.24 67.28 624,629 -2.02(-2.92%)
Sep 19, 2024 68.92 69.37 67.92 69.31 95,539 +2.05(+3.05%)
Sep 18, 2024 68.55 69.66 67.01 67.25 105,761 -0.94(-1.37%)
Sep 17, 2024 67.10 68.76 66.75 68.19 118,962 +1.54(+2.30%)
Sep 16, 2024 65.78 66.82 65.53 66.66 173,998 +1.43(+2.19%)
Sep 13, 2024 64.01 65.47 63.65 65.23 82,227 +2.15(+3.41%)
Sep 12, 2024 62.78 63.51 62.33 63.08 64,957 +0.64(+1.02%)
Sep 11, 2024 62.57 62.61 60.88 62.44 84,447 -0.66(-1.04%)
Sep 10, 2024 61.89 63.11 61.08 63.10 113,937 +1.31(+2.11%)
Sep 09, 2024 61.98 63.20 60.60 61.79 112,985 -0.32(-0.51%)
Sep 06, 2024 63.18 64.22 61.61 62.11 70,754 -0.97(-1.53%)
Sep 05, 2024 63.64 63.69 62.79 63.08 72,127 -0.23(-0.36%)
Sep 04, 2024 63.60 64.01 62.95 63.31 100,966 -0.51(-0.80%)
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.