Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Approach Res. Inc (NQ: AREX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 8.800 8.920 8.430 8.770 1,225,338 -0.02(-0.23%)
Apr 29, 2015 8.250 8.935 8.110 8.790 1,327,619 +0.51(+6.16%)
Apr 28, 2015 7.800 8.495 7.800 8.280 1,220,726 +0.50(+6.43%)
Apr 27, 2015 7.940 8.220 7.740 7.780 684,221 -0.20(-2.51%)
Apr 24, 2015 8.330 8.460 7.920 7.980 1,253,568 -0.36(-4.32%)
Apr 23, 2015 8.230 8.690 8.220 8.340 987,111 +0.19(+2.33%)
Apr 22, 2015 8.540 8.728 8.090 8.150 970,128 -0.30(-3.55%)
Apr 21, 2015 8.980 9.100 8.340 8.450 1,047,814 -0.52(-5.80%)
Apr 20, 2015 8.920 9.220 8.840 8.970 1,216,122 +0.14(+1.59%)
Apr 17, 2015 9.100 9.330 8.680 8.830 1,162,465 -0.34(-3.71%)
Apr 16, 2015 9.270 9.450 8.850 9.170 1,707,948 -0.30(-3.17%)
Apr 15, 2015 8.360 9.572 8.210 9.470 2,460,798 +1.19(+14.37%)
Apr 14, 2015 8.250 8.390 8.180 8.280 1,165,004 +0.10(+1.22%)
Apr 13, 2015 8.160 8.300 7.980 8.180 795,161 +0.16(+2.00%)
Apr 10, 2015 8.370 8.390 7.990 8.020 1,104,116 -0.25(-3.02%)
Apr 09, 2015 7.750 8.330 7.700 8.270 1,055,648 +0.65(+8.53%)
Apr 08, 2015 8.320 8.486 7.610 7.620 1,170,696 -0.71(-8.52%)
Apr 07, 2015 8.150 8.700 7.950 8.330 1,556,271 +0.06(+0.73%)
Apr 06, 2015 7.380 8.400 7.370 8.270 1,924,959 +0.94(+12.82%)
Apr 02, 2015 7.330 7.330 7.330 0 +0.21(+2.95%)
Apr 01, 2015 6.610 7.230 6.440 7.120 1,992,561 +0.53(+8.04%)
Mar 31, 2015 6.680 6.780 6.229 6.590 1,606,507 -0.19(-2.80%)
Mar 30, 2015 7.000 7.050 6.530 6.780 1,542,005 -0.26(-3.69%)
Mar 27, 2015 7.230 7.510 7.000 7.040 1,220,630 -0.38(-5.12%)
Mar 26, 2015 7.800 8.070 7.240 7.420 1,074,546 -0.26(-3.39%)
Mar 25, 2015 7.090 7.690 7.040 7.680 1,345,368 +0.65(+9.25%)
Mar 24, 2015 6.650 7.110 6.630 7.030 1,135,271 +0.39(+5.87%)
Mar 23, 2015 6.590 6.890 6.410 6.640 1,756,403 +0.16(+2.47%)
Mar 20, 2015 6.810 6.960 6.370 6.480 6,436,909 -0.26(-3.86%)
Mar 19, 2015 6.740 6.930 6.490 6.740 1,389,118 -0.23(-3.30%)
Mar 18, 2015 6.240 7.130 6.090 6.970 1,116,600 +0.60(+9.42%)
Mar 17, 2015 6.580 6.720 6.200 6.370 1,421,810 -0.33(-4.93%)
Mar 16, 2015 6.570 6.720 6.170 6.700 830,430 +0.08(+1.21%)
Mar 13, 2015 6.510 6.670 6.341 6.620 1,011,306 -0.04(-0.60%)
Mar 12, 2015 6.590 6.725 6.410 6.660 852,477 +0.13(+1.99%)
Mar 11, 2015 6.610 6.840 6.390 6.530 893,534 -0.14(-2.10%)
Mar 10, 2015 6.500 6.770 6.360 6.670 1,090,849 +0.06(+0.91%)
Mar 09, 2015 7.060 7.233 6.460 6.610 1,303,551 -0.47(-6.64%)
Mar 06, 2015 7.220 7.510 7.070 7.080 842,501 -0.33(-4.45%)
Mar 05, 2015 7.670 7.740 7.380 7.410 921,941 -0.39(-5.00%)
Mar 04, 2015 8.070 7.430 7.800 1,245,625 -0.27(-3.35%)
Mar 03, 2015 8.070 1,423,776 +0.45(+5.91%)
Mar 02, 2015 8.020 8.020 7.320 7.620 1,094,376 -0.11(-1.42%)
Feb 27, 2015 7.720 7.840 7.430 7.730 1,916,578 +0.09(+1.18%)
Feb 26, 2015 7.640 2,121,584 +0.20(+2.69%)
Feb 25, 2015 7.450 7.645 7.250 7.440 1,321,182 -0.05(-0.67%)
Feb 24, 2015 7.090 7.490 6.920 7.490 1,738,234 +0.50(+7.15%)
Feb 23, 2015 7.120 7.260 6.850 6.990 1,010,797 -0.21(-2.92%)
Feb 20, 2015 7.350 7.440 7.080 7.200 2,078,008 -0.40(-5.26%)
Feb 19, 2015 7.630 7.860 7.500 7.600 1,647,346 -0.40(-5.00%)
Feb 18, 2015 8.300 8.530 7.910 8.000 1,531,300 -0.64(-7.41%)
Feb 17, 2015 8.360 8.650 8.050 8.640 2,123,895 +0.49(+6.01%)
Feb 13, 2015 8.150 8.150 8.150 0 +0.27(+3.43%)
Feb 12, 2015 8.500 9.152 7.830 7.880 2,705,774 -0.41(-4.95%)
Feb 11, 2015 7.150 8.380 7.000 8.290 1,276,655 +0.82(+10.98%)
Feb 10, 2015 7.700 7.950 7.220 7.470 1,611,741 -0.43(-5.44%)
Feb 09, 2015 7.720 8.310 7.680 7.900 1,088,018 +0.16(+2.07%)
Feb 06, 2015 7.800 8.050 7.610 7.740 1,389,832 +0.04(+0.52%)
Feb 05, 2015 7.550 7.870 7.330 7.700 1,741,587 +0.38(+5.19%)
Feb 04, 2015 7.390 7.390 6.800 7.320 1,919,451 -0.25(-3.30%)
Feb 03, 2015 7.080 7.800 7.020 7.570 2,568,202 +0.35(+4.85%)
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.