Apogee Enterprises Inc (APOG)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.835 | 1.32350610239 | 63.09 | 65.34 | 61.1708 | 179843 | 63.99062142 | CS |
| 4 | 3.215 | 5.2956679295 | 60.71 | 65.34 | 58.32 | 218759 | 61.86877155 | CS |
| 12 | 1.895 | 3.05497339997 | 62.03 | 67.92 | 58.32 | 173920 | 62.92705828 | CS |
| 26 | 8.925 | 16.2272727273 | 55 | 67.92 | 52.34 | 153812 | 60.08477311 | CS |
| 52 | 18.085 | 39.452443281 | 45.84 | 67.92 | 41.01 | 154046 | 53.90389663 | CS |
| 156 | 25.895 | 68.0909808046 | 38.03 | 67.92 | 33.88 | 149375 | 46.91583856 | CS |
| 260 | 23.395 | 57.7226745621 | 40.53 | 67.92 | 13.767 | 179376 | 38.04438787 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 63 | 0.88 | 1.42 | 62.37 | 63.2 | 61.1708 | 87797 |
| 1721428500 | 62.12 | -1.5 | -2.36 | 64 | 64 | 62.06 | 82836 |
| 1721342100 | 63.62 | -0.18 | -0.28 | 63.6 | 65.3 | 63.3503 | 154667 |
| 1721255700 | 63.8 | -0.98 | -1.51 | 64.519999 | 65.34 | 63.7 | 156925 |
| 1721169300 | 64.78 | 2.4 | 3.85 | 63.09 | 65 | 63.02 | 416992 |
| 1721082900 | 62.38 | 1.47 | 2.41 | 61.13 | 63.23 | 60.86 | 281380 |
| 1720823700 | 60.91 | 0.65 | 1.08 | 61.26 | 61.77 | 60.62 | 124914 |
| 1720737300 | 60.26 | 1.37 | 2.33 | 60.02 | 61.255 | 59.42 | 240150 |
| 1720650900 | 58.89 | 0.27 | 0.46 | 58.98 | 59.6 | 58.65 | 246345 |
| 1720564500 | 58.62 | -1.87 | -3.09 | 60.22 | 60.7 | 58.58 | 171352 |
| 1720478100 | 60.49 | -0.7 | -1.14 | 61.55 | 62.22 | 60.39 | 195366 |
| 1720218900 | 61.19 | -0.95 | -1.53 | 62.05 | 62.6 | 60.8 | 138024 |
| 1720040640 | 62.14 | 0.55 | 0.89 | 61.9 | 62.42 | 61.22 | 81502 |
| 1719959700 | 61.59 | -0.13 | -0.21 | 61.74 | 62.48 | 61.04 | 385202 |
| 1719873300 | 61.72 | -2.34 | -3.65 | 63.14 | 63.14 | 61.65 | 335026 |
| 1719614100 | 64.06 | 0 | 0.00 | 64.06 | 64.06 | 64.06 | 0 |
| 1719527700 | 64.06 | 4.81 | 8.12 | 63.72 | 65.3296 | 62.58 | 501942 |
| 1719441300 | 59.25 | -0.16 | -0.27 | 59.26 | 59.635 | 58.685 | 173423 |
| 1719354900 | 59.41 | -1.35 | -2.22 | 60.71 | 60.78 | 58.32 | 163820 |
| 1719268500 | 60.76 | 0.34 | 0.56 | 60.73 | 61.26 | 60.1251 | 134688 |
| 1719009300 | 60.42 | -0.32 | -0.53 | 60.69 | 61.025 | 59.8 | 494682 |
| 1718922900 | 60.74 | -1.08 | -1.75 | 61.43 | 62.24 | 60.65 | 144790 |
| 1718750100 | 61.82 | -0.21 | -0.34 | 61.84 | 61.97 | 61.24 | 101180 |
| 1718663700 | 62.03 | 0.23 | 0.37 | 61.54 | 62.03 | 61.1 | 124659 |
| 1718404500 | 61.8 | -0.6 | -0.96 | 61.66 | 62.25 | 61.02 | 88679 |
| 1718318100 | 62.4 | -0.58 | -0.92 | 62.54 | 62.61 | 62.04 | 91005 |
| 1718231700 | 62.98 | 1.31 | 2.12 | 62.99 | 64.47 | 62.95 | 137770 |
| 1718145300 | 61.67 | -0.24 | -0.39 | 61.65 | 62.31 | 61.28 | 111115 |
| 1718058900 | 61.91 | 0.32 | 0.52 | 61.33 | 62.1999 | 60.7975 | 120214 |
| 1717799700 | 61.59 | -0.31 | -0.50 | 61.26 | 61.8898 | 61.26 | 124756 |
| 1717713300 | 61.9 | -1.06 | -1.68 | 62.63 | 63.07 | 61.84 | 116708 |
| 1717626900 | 62.96 | 1.2 | 1.94 | 62.21 | 63.3 | 61.6721 | 133988 |
| 1717540500 | 61.76 | -1.57 | -2.48 | 63.23 | 64.22 | 61.31 | 251052 |
| 1717454100 | 63.33 | -1.64 | -2.52 | 65.599999 | 67.48 | 63 | 104916 |
| 1717194900 | 64.97 | -0.39 | -0.60 | 65.31 | 65.89 | 63.88 | 124118 |
| 1717108500 | 65.36 | 0.36 | 0.55 | 65.53 | 65.959999 | 65 | 155675 |
| 1717022100 | 65 | -0.68 | -1.03 | 65.12 | 65.474999 | 64.62 | 100921 |
| 1716935700 | 65.675 | -1.36 | -2.02 | 67.15 | 67.385 | 65.42 | 152109 |
| 1716590100 | 67.03 | 1.23 | 1.87 | 66.2 | 67.14 | 65.974999 | 89781 |
| 1716503700 | 65.8 | 0.46 | 0.70 | 65.319999 | 66.099999 | 64.739999 | 201118 |
| 1716417300 | 65.34 | -0.71 | -1.07 | 66.05 | 66.43 | 65.31 | 109454 |
| 1716330900 | 66.05 | 0.05 | 0.08 | 65.5 | 66.09 | 65.4 | 110661 |
| 1716244500 | 66 | -0.54 | -0.81 | 66.489999 | 67.1845 | 65.9 | 83803 |
| 1715985300 | 66.54 | 0.76 | 1.16 | 66.16 | 66.54 | 65.69 | 103437 |
| 1715898900 | 65.78 | -1.28 | -1.91 | 67.06 | 67.08 | 65.67 | 107200 |
| 1715812500 | 67.06 | 0.58 | 0.87 | 66.94 | 67.92 | 66.55 | 126942 |
| 1715726100 | 66.48 | 0.48 | 0.73 | 66.39 | 66.56 | 65.9625 | 79130 |
| 1715639700 | 66 | -0.88 | -1.32 | 67 | 67.05 | 65.772999 | 253213 |
| 1715380500 | 66.879999 | 1.02 | 1.55 | 66.22 | 67 | 65.8 | 171700 |
| 1715294100 | 65.86 | 0.03 | 0.05 | 66.019999 | 66.055 | 65.09 | 160314 |
| 1715207700 | 65.83 | 0.91 | 1.40 | 64.94 | 65.98 | 64.67 | 109585 |
| 1715121300 | 64.92 | 0.27 | 0.42 | 64.65 | 65.23 | 64.53 | 87470 |
| 1715034900 | 64.65 | 1.11 | 1.75 | 64.18 | 65.129999 | 64.18 | 174180 |
| 1714775700 | 63.54 | -0.05 | -0.08 | 64 | 64.299899 | 63.16 | 178582 |
| 1714689300 | 63.59 | 1.06 | 1.70 | 62.94 | 63.94 | 62.39 | 289254 |
| 1714602900 | 62.53 | 0.75 | 1.21 | 61.83 | 64.16 | 61.79 | 307479 |
| 1714516500 | 61.78 | -0.55 | -0.88 | 62.03 | 62.31 | 61.52 | 245523 |
| 1714430100 | 62.33 | 0.28 | 0.45 | 62.05 | 62.555 | 61.84 | 407165 |
| 1714170900 | 62.05 | 0.73 | 1.19 | 61.49 | 62.359 | 61.01 | 116195 |
| 1714084500 | 61.32 | -0.94 | -1.51 | 61.54 | 62.04 | 60.5 | 147951 |
| 1713998100 | 62.26 | 0.62 | 1.01 | 61.15 | 62.45 | 60.9 | 185751 |
| 1713911700 | 61.64 | 4.12 | 7.16 | 58.18 | 62.43 | 57.51 | 304164 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
