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 29, 2016 2.760 2.970 2.740 2.930 913,348 +0.25(+9.33%)
Apr 28, 2016 3.000 3.100 2.661 2.680 1,378,766 -0.31(-10.37%)
Apr 27, 2016 2.460 3.030 2.438 2.990 2,851,178 +0.64(+27.23%)
Apr 26, 2016 2.190 2.370 2.160 2.350 696,856 +0.21(+9.81%)
Apr 25, 2016 2.220 2.280 2.070 2.140 582,222 -0.02(-0.93%)
Apr 22, 2016 2.180 2.425 2.060 2.160 1,306,533 +0.00(+0.00%)
Apr 21, 2016 2.000 2.320 2.000 2.160 1,867,510 +0.22(+11.34%)
Apr 20, 2016 1.800 2.050 1.720 1.940 1,009,753 +0.09(+4.86%)
Apr 19, 2016 1.730 1.930 1.710 1.850 656,131 +0.13(+7.56%)
Apr 18, 2016 1.490 1.790 1.480 1.720 657,591 +0.04(+2.38%)
Apr 15, 2016 1.670 1.750 1.600 1.680 386,143 -0.04(-2.33%)
Apr 14, 2016 1.820 1.850 1.660 1.720 382,633 -0.13(-7.03%)
Apr 13, 2016 1.860 1.940 1.610 1.850 942,421 +0.05(+2.78%)
Apr 12, 2016 1.650 1.870 1.630 1.800 765,771 +0.19(+11.80%)
Apr 11, 2016 1.600 1.660 1.540 1.610 524,882 +0.06(+3.87%)
Apr 08, 2016 1.480 1.640 1.470 1.550 639,991 +0.14(+9.93%)
Apr 07, 2016 1.250 1.430 1.250 1.410 451,868 +0.06(+4.44%)
Apr 06, 2016 1.270 1.370 1.230 1.350 779,386 +0.10(+8.00%)
Apr 05, 2016 1.210 1.250 1.170 1.250 320,149 +0.02(+1.63%)
Apr 04, 2016 1.200 1.300 1.150 1.230 381,672 +0.02(+1.65%)
Apr 01, 2016 1.130 1.210 1.130 1.210 436,175 +0.05(+4.31%)
Mar 31, 2016 1.250 1.349 1.160 1.160 738,801 -0.09(-7.20%)
Mar 30, 2016 1.310 1.350 1.190 1.250 408,212 -0.01(-0.79%)
Mar 29, 2016 1.240 1.300 1.190 1.260 335,354 -0.01(-0.79%)
Mar 28, 2016 1.250 1.310 1.174 1.270 331,686 +0.00(+0.00%)
Mar 24, 2016 1.270 1.270 1.270 0 +0.00(+0.00%)
Mar 23, 2016 1.390 1.450 1.260 1.270 575,703 -0.14(-9.93%)
Mar 22, 2016 1.480 1.550 1.400 1.410 1,081,979 -0.14(-9.03%)
Mar 21, 2016 1.520 1.600 1.450 1.550 341,648 -0.01(-0.64%)
Mar 18, 2016 1.600 1.647 1.330 1.560 1,712,105 +0.02(+1.30%)
Mar 17, 2016 1.600 1.660 1.510 1.540 1,107,726 -0.01(-0.65%)
Mar 16, 2016 1.390 1.600 1.390 1.550 403,900 +0.16(+11.51%)
Mar 15, 2016 1.550 1.570 1.290 1.390 773,874 -0.21(-13.13%)
Mar 14, 2016 1.600 1.630 1.500 1.600 483,715 -0.11(-6.43%)
Mar 11, 2016 1.660 1.790 1.660 1.710 554,127 +0.09(+5.56%)
Mar 10, 2016 1.580 1.700 1.395 1.620 631,853 +0.02(+1.25%)
Mar 09, 2016 1.700 1.770 1.520 1.600 801,221 +0.08(+5.26%)
Mar 08, 2016 1.700 1.880 1.470 1.520 1,214,092 -0.38(-20.00%)
Mar 07, 2016 1.780 2.050 1.620 1.900 3,346,796 +0.37(+24.18%)
Mar 04, 2016 1.100 1.890 1.100 1.530 4,167,934 +0.42(+37.84%)
Mar 03, 2016 0.9500 1.140 0.8600 1.110 1,785,081 +0.19(+20.67%)
Mar 02, 2016 0.8500 0.9298 0.8000 0.9199 646,145 +0.05(+5.69%)
Mar 01, 2016 0.7500 0.8840 0.7300 0.8704 525,577 +0.12(+15.45%)
Feb 29, 2016 0.7000 0.7888 0.7000 0.7539 419,601 +0.04(+5.94%)
Feb 26, 2016 0.6900 0.7400 0.6701 0.7116 219,587 +0.05(+7.80%)
Feb 25, 2016 0.6628 0.7446 0.6012 0.6601 547,330 -0.01(-1.49%)
Feb 24, 2016 0.6700 0.7387 0.6300 0.6701 252,100 -0.02(-2.90%)
Feb 23, 2016 0.7800 0.8791 0.6529 0.6901 822,673 -0.11(-13.75%)
Feb 22, 2016 0.8000 0.8600 0.8000 0.8001 430,058 +0.04(+5.26%)
Feb 19, 2016 0.8400 0.8600 0.7600 0.7601 512,299 -0.10(-11.62%)
Feb 18, 2016 0.9200 0.9499 0.8500 0.8600 394,552 -0.05(-5.91%)
Feb 17, 2016 0.8825 0.9800 0.8771 0.9140 274,797 +0.04(+5.08%)
Feb 16, 2016 0.9500 1.040 0.8120 0.8698 338,952 -0.06(-6.46%)
Feb 12, 2016 0.9299 0.9299 0.9299 0 +0.05(+5.67%)
Feb 11, 2016 0.8100 0.9800 0.8000 0.8800 241,753 +0.05(+6.00%)
Feb 10, 2016 0.9000 0.8302 320,203 -0.06(-6.55%)
Feb 09, 2016 0.8910 0.9292 0.8000 0.8884 446,880 -0.01(-1.26%)
Feb 08, 2016 0.9900 0.9900 0.8600 0.8997 288,571 -0.09(-9.12%)
Feb 05, 2016 1.050 1.095 0.9900 0.9900 247,634 -0.08(-7.48%)
Feb 04, 2016 1.130 1.220 1.010 1.070 462,287 -0.03(-2.73%)
Feb 03, 2016 1.000 1.120 0.9601 1.100 682,651 +0.15(+15.79%)
Feb 02, 2016 0.9800 1.000 0.9101 0.9500 294,408 -0.10(-9.52%)
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.