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 (%)
Aug 31, 2016 3.360 3.450 3.061 3.320 2,078,992 -0.12(-3.49%)
Aug 30, 2016 3.520 3.940 3.340 3.440 4,855,109 -0.08(-2.27%)
Aug 29, 2016 2.880 3.620 2.870 3.520 4,366,356 +0.62(+21.38%)
Aug 26, 2016 2.870 3.030 2.800 2.900 1,204,732 +0.00(+0.00%)
Aug 25, 2016 2.860 3.050 2.750 2.900 1,792,979 +0.06(+2.11%)
Aug 24, 2016 2.760 2.900 2.716 2.840 815,359 +0.05(+1.79%)
Aug 23, 2016 2.530 2.970 2.510 2.790 1,368,238 +0.21(+8.14%)
Aug 22, 2016 2.680 2.730 2.500 2.580 936,591 -0.19(-6.86%)
Aug 19, 2016 2.950 2.950 2.720 2.770 1,294,702 -0.17(-5.78%)
Aug 18, 2016 2.750 3.220 2.740 2.940 3,089,081 +0.24(+8.89%)
Aug 17, 2016 2.600 2.730 2.420 2.700 1,505,392 +0.09(+3.45%)
Aug 16, 2016 2.460 2.790 2.400 2.610 1,842,131 +0.13(+5.24%)
Aug 15, 2016 2.500 2.550 2.250 2.480 2,045,163 +0.03(+1.22%)
Aug 12, 2016 1.910 2.500 1.743 2.450 4,370,476 +0.54(+28.27%)
Aug 11, 2016 1.680 1.980 1.680 1.910 934,103 +0.23(+13.69%)
Aug 10, 2016 1.790 1.838 1.680 1.680 535,299 -0.13(-7.18%)
Aug 09, 2016 1.900 1.930 1.760 1.810 466,385 -0.03(-1.63%)
Aug 08, 2016 1.860 2.040 1.820 1.840 900,266 +0.04(+2.22%)
Aug 05, 2016 1.700 1.800 1.670 1.800 696,751 +0.10(+5.88%)
Aug 04, 2016 1.500 1.710 1.500 1.700 734,523 +0.21(+14.09%)
Aug 03, 2016 1.410 1.570 1.350 1.490 1,074,775 +0.06(+4.20%)
Aug 02, 2016 1.580 1.610 1.380 1.430 643,015 -0.10(-6.54%)
Aug 01, 2016 1.660 1.670 1.525 1.530 409,817 -0.13(-7.83%)
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%)
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.