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 (%)
Jul 31, 2015 4.130 4.244 3.840 3.890 908,195 -0.20(-4.89%)
Jul 30, 2015 4.230 4.340 4.020 4.090 1,493,308 -0.16(-3.76%)
Jul 29, 2015 4.230 4.430 4.175 4.250 779,666 -0.01(-0.23%)
Jul 28, 2015 4.130 4.280 4.040 4.260 1,318,475 +0.08(+1.79%)
Jul 27, 2015 4.500 4.500 4.100 4.185 678,617 -0.37(-8.02%)
Jul 24, 2015 4.500 4.730 4.310 4.550 1,736,700 +0.09(+2.13%)
Jul 23, 2015 4.420 4.470 4.150 4.455 1,022,772 +0.08(+1.95%)
Jul 22, 2015 4.610 4.610 4.270 4.370 783,970 -0.30(-6.42%)
Jul 21, 2015 4.810 5.100 4.670 4.670 1,314,007 -0.19(-3.91%)
Jul 20, 2015 4.990 5.000 4.740 4.860 742,161 -0.13(-2.61%)
Jul 17, 2015 5.200 5.250 4.970 4.990 866,626 -0.23(-4.41%)
Jul 16, 2015 5.490 5.620 5.110 5.220 710,184 -0.28(-5.09%)
Jul 15, 2015 5.630 5.775 5.400 5.500 471,462 -0.20(-3.51%)
Jul 14, 2015 5.410 5.730 5.360 5.700 729,704 +0.23(+4.20%)
Jul 13, 2015 5.350 5.520 5.190 5.470 535,389 +0.06(+1.11%)
Jul 10, 2015 5.680 5.820 5.350 5.410 655,085 -0.17(-3.05%)
Jul 09, 2015 5.820 5.980 5.560 5.580 976,300 -0.13(-2.28%)
Jul 08, 2015 6.030 6.200 5.660 5.710 721,629 -0.37(-6.09%)
Jul 07, 2015 5.870 6.300 5.785 6.080 788,689 +0.22(+3.75%)
Jul 06, 2015 5.940 6.010 5.720 5.860 588,529 -0.23(-3.78%)
Jul 02, 2015 6.090 6.090 6.090 0 -0.09(-1.46%)
Jul 01, 2015 6.820 6.950 6.150 6.180 872,546 -0.67(-9.78%)
Jun 30, 2015 6.780 6.910 6.670 6.850 936,112 +0.16(+2.39%)
Jun 29, 2015 6.740 6.740 6.580 6.690 621,432 -0.11(-1.62%)
Jun 26, 2015 6.570 6.810 6.470 6.800 1,285,264 +0.19(+2.87%)
Jun 25, 2015 6.750 6.750 6.540 6.610 546,794 -0.14(-2.07%)
Jun 24, 2015 6.720 6.910 6.680 6.750 466,318 -0.02(-0.30%)
Jun 23, 2015 6.520 6.820 6.410 6.770 688,503 +0.21(+3.20%)
Jun 22, 2015 6.590 6.649 6.349 6.560 1,084,468 -0.03(-0.46%)
Jun 19, 2015 6.850 6.864 6.525 6.590 1,371,692 -0.26(-3.80%)
Jun 18, 2015 6.940 7.020 6.720 6.850 610,792 -0.04(-0.58%)
Jun 17, 2015 7.040 7.090 6.790 6.890 605,518 -0.03(-0.43%)
Jun 16, 2015 6.720 6.960 6.700 6.920 476,237 +0.17(+2.52%)
Jun 15, 2015 6.670 6.870 6.590 6.750 618,063 +0.05(+0.75%)
Jun 12, 2015 6.770 6.840 6.640 6.700 793,462 -0.14(-2.05%)
Jun 11, 2015 7.280 7.280 6.810 6.840 494,696 -0.44(-6.04%)
Jun 10, 2015 6.890 7.300 6.890 7.280 927,685 +0.52(+7.69%)
Jun 09, 2015 6.820 7.080 6.750 6.760 657,641 +0.04(+0.60%)
Jun 08, 2015 6.880 6.990 6.660 6.720 367,428 -0.15(-2.18%)
Jun 05, 2015 6.900 7.150 6.810 6.870 667,723 -0.12(-1.72%)
Jun 04, 2015 6.850 7.050 6.710 6.990 1,090,301 +0.12(+1.75%)
Jun 03, 2015 6.990 7.210 6.850 6.870 534,390 -0.20(-2.83%)
Jun 02, 2015 6.940 7.200 6.820 7.070 541,374 +0.18(+2.61%)
Jun 01, 2015 7.060 7.100 6.745 6.890 819,952 -0.12(-1.71%)
May 29, 2015 6.680 7.100 6.652 7.010 1,308,254 +0.36(+5.41%)
May 28, 2015 6.940 7.030 6.550 6.650 794,307 -0.32(-4.59%)
May 27, 2015 7.000 7.150 6.860 6.970 752,605 -0.04(-0.57%)
May 26, 2015 7.160 7.180 6.920 7.010 659,675 -0.24(-3.31%)
May 22, 2015 7.250 7.250 7.250 0 +0.05(+0.69%)
May 21, 2015 7.050 7.260 7.030 7.200 774,857 +0.24(+3.45%)
May 20, 2015 7.220 7.230 6.830 6.960 1,167,674 -0.20(-2.79%)
May 19, 2015 7.150 7.270 6.910 7.160 1,094,549 -0.11(-1.51%)
May 18, 2015 7.450 7.510 7.130 7.270 893,939 -0.24(-3.20%)
May 15, 2015 7.450 7.560 7.210 7.510 680,926 +0.06(+0.81%)
May 14, 2015 7.760 7.785 7.270 7.450 1,096,698 -0.28(-3.62%)
May 13, 2015 7.850 7.850 7.430 7.730 964,784 +0.04(+0.52%)
May 12, 2015 7.540 7.775 7.430 7.690 634,317 +0.20(+2.67%)
May 11, 2015 7.810 7.840 7.460 7.490 825,167 -0.22(-2.85%)
May 08, 2015 7.860 7.920 7.620 7.710 1,387,499 -0.09(-1.15%)
May 07, 2015 8.310 8.360 7.508 7.800 1,719,490 -0.51(-6.14%)
May 06, 2015 8.280 8.610 8.050 8.310 871,520 -0.17(-2.00%)
May 05, 2015 8.710 8.860 8.190 8.480 1,983,383 -0.06(-0.70%)
May 04, 2015 8.650 8.860 8.350 8.540 1,088,794 -0.12(-1.39%)
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.