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 29, 2016 1.680 1.740 1.600 1.660 668,678 -0.01(-0.60%)
Jul 28, 2016 1.640 1.730 1.600 1.670 374,977 +0.04(+2.45%)
Jul 27, 2016 1.760 1.790 1.630 1.630 363,728 -0.09(-5.23%)
Jul 26, 2016 1.650 1.729 1.590 1.720 594,153 +0.06(+3.61%)
Jul 25, 2016 1.810 1.850 1.620 1.660 819,556 -0.18(-9.78%)
Jul 22, 2016 1.890 1.900 1.800 1.840 404,508 -0.05(-2.65%)
Jul 21, 2016 1.930 2.017 1.850 1.890 451,972 -0.04(-2.07%)
Jul 20, 2016 1.960 2.000 1.850 1.930 631,515 -0.05(-2.53%)
Jul 19, 2016 2.080 2.120 1.975 1.980 440,294 -0.11(-5.26%)
Jul 18, 2016 2.000 2.130 1.960 2.090 401,571 +0.07(+3.47%)
Jul 15, 2016 2.110 2.170 2.020 2.020 273,273 -0.05(-2.42%)
Jul 14, 2016 2.110 2.180 2.040 2.070 419,797 +0.01(+0.49%)
Jul 13, 2016 2.220 2.240 2.040 2.060 778,895 -0.08(-3.74%)
Jul 12, 2016 2.050 2.260 2.050 2.140 1,396,439 +0.21(+10.88%)
Jul 11, 2016 2.000 2.040 1.930 1.930 441,144 -0.03(-1.53%)
Jul 08, 2016 2.070 1.970 1.960 744,282 -0.01(-0.51%)
Jul 07, 2016 2.090 2.160 1.950 1.970 489,165 +0.00(+0.00%)
Jul 05, 2016 2.040 2.090 1.920 1.970 947,562 -0.17(-7.94%)
Jul 01, 2016 2.140 2.140 2.140 0 +0.04(+1.90%)
Jun 30, 2016 2.080 2.130 1.950 2.100 658,707 +0.00(+0.00%)
Jun 29, 2016 2.090 2.190 2.010 2.100 823,645 +0.06(+2.94%)
Jun 28, 2016 2.060 2.210 2.040 2.040 857,276 +0.09(+4.62%)
Jun 27, 2016 2.250 2.290 1.940 1.950 1,418,084 -0.37(-15.95%)
Jun 24, 2016 2.390 2.450 2.250 2.320 4,375,785 -0.23(-8.84%)
Jun 23, 2016 2.410 2.585 2.310 2.545 844,875 +0.19(+8.30%)
Jun 22, 2016 2.380 2.450 2.240 2.350 492,673 +0.03(+1.29%)
Jun 21, 2016 2.200 2.335 2.120 2.320 674,158 +0.10(+4.50%)
Jun 20, 2016 2.370 2.390 2.200 2.220 601,158 -0.04(-1.77%)
Jun 17, 2016 2.150 2.380 2.120 2.260 1,307,162 +0.17(+8.13%)
Jun 16, 2016 2.230 2.290 2.060 2.090 865,941 -0.16(-7.11%)
Jun 15, 2016 2.310 2.400 2.210 2.250 718,902 -0.09(-3.85%)
Jun 14, 2016 2.220 2.420 2.211 2.340 742,892 +0.06(+2.63%)
Jun 13, 2016 2.350 2.380 2.260 2.280 905,339 -0.09(-3.80%)
Jun 10, 2016 2.510 2.560 2.350 2.370 995,686 -0.20(-7.78%)
Jun 09, 2016 2.600 2.630 2.550 2.570 633,250 -0.08(-3.02%)
Jun 08, 2016 2.940 3.070 2.630 2.650 1,399,894 -0.25(-8.62%)
Jun 07, 2016 2.770 3.030 2.770 2.900 1,012,176 +0.21(+7.81%)
Jun 06, 2016 2.510 2.710 2.510 2.690 603,557 +0.22(+8.91%)
Jun 03, 2016 2.400 2.490 2.340 2.470 741,908 +0.00(+0.00%)
Jun 02, 2016 2.590 2.605 2.440 2.470 633,225 -0.18(-6.79%)
Jun 01, 2016 2.740 2.740 2.510 2.650 677,255 -0.02(-0.75%)
May 31, 2016 2.710 2.730 2.650 2.670 446,584 -0.04(-1.48%)
May 27, 2016 2.710 2.710 2.710 0 -0.04(-1.45%)
May 26, 2016 2.970 3.070 2.705 2.750 502,303 -0.08(-2.83%)
May 25, 2016 2.580 2.950 2.580 2.830 946,073 +0.29(+11.42%)
May 24, 2016 2.600 2.690 2.481 2.540 318,665 -0.04(-1.55%)
May 23, 2016 2.490 2.700 2.413 2.580 491,604 +0.02(+0.78%)
May 20, 2016 2.440 2.600 2.390 2.560 300,446 +0.17(+7.11%)
May 19, 2016 2.350 2.490 2.300 2.390 381,832 -0.04(-1.65%)
May 18, 2016 2.540 2.600 2.350 2.430 388,846 -0.12(-4.71%)
May 17, 2016 2.530 2.690 2.450 2.550 741,567 -0.05(-1.92%)
May 16, 2016 2.590 2.800 2.520 2.600 838,752 +0.13(+5.26%)
May 13, 2016 2.420 2.650 2.365 2.470 332,160 -0.02(-0.80%)
May 12, 2016 2.800 2.900 2.460 2.490 757,707 -0.20(-7.43%)
May 11, 2016 2.520 2.760 2.360 2.690 773,288 +0.16(+6.32%)
May 10, 2016 2.350 2.580 2.350 2.530 416,451 +0.15(+6.30%)
May 09, 2016 2.490 2.550 2.280 2.380 577,541 -0.08(-3.25%)
May 06, 2016 2.280 2.560 2.230 2.460 606,924 +0.19(+8.37%)
May 05, 2016 2.600 2.680 2.210 2.270 790,712 -0.21(-8.47%)
May 04, 2016 2.370 2.617 2.270 2.480 760,311 +0.14(+5.98%)
May 03, 2016 2.500 2.590 2.260 2.340 651,087 -0.29(-11.03%)
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.