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 (%)
Jan 30, 2009 7.220 7.220 6.740 6.900 47,729 -0.27(-3.77%)
Jan 29, 2009 7.910 7.910 7.100 7.170 48,393 -0.79(-9.92%)
Jan 28, 2009 7.640 8.060 7.620 7.960 29,391 +0.38(+5.01%)
Jan 27, 2009 7.420 7.840 7.330 7.580 24,613 +0.16(+2.16%)
Jan 26, 2009 7.150 7.450 6.970 7.420 31,226 +0.32(+4.51%)
Jan 23, 2009 7.040 7.170 6.890 7.100 42,587 -0.10(-1.39%)
Jan 22, 2009 7.545 7.680 7.200 7.200 16,656 -0.50(-6.49%)
Jan 21, 2009 7.060 7.730 7.060 7.700 22,249 +0.65(+9.22%)
Jan 20, 2009 7.410 7.520 6.850 7.050 83,350 -0.50(-6.62%)
Jan 16, 2009 7.880 7.880 7.230 7.550 45,577 -0.19(-2.45%)
Jan 15, 2009 7.330 8.000 7.230 7.740 55,836 +0.40(+5.45%)
Jan 14, 2009 7.210 7.470 7.210 7.340 31,339 +0.04(+0.55%)
Jan 13, 2009 7.710 7.780 7.250 7.300 26,828 -0.45(-5.81%)
Jan 12, 2009 7.640 7.960 7.210 7.750 67,749 +0.06(+0.78%)
Jan 09, 2009 8.020 8.020 7.570 7.690 61,384 -0.34(-4.23%)
Jan 08, 2009 7.660 8.120 7.475 8.030 49,803 +0.33(+4.29%)
Jan 07, 2009 7.900 8.370 7.500 7.700 113,766 -0.42(-5.17%)
Jan 06, 2009 8.100 8.650 7.790 8.120 110,396 +0.15(+1.88%)
Jan 05, 2009 7.250 8.900 6.900 7.970 146,792 +0.77(+10.69%)
Jan 02, 2009 7.330 8.050 7.130 7.200 110,200 -0.11(-1.50%)
Dec 31, 2008 6.480 7.450 6.280 7.310 306,315 +0.83(+12.81%)
Dec 30, 2008 6.020 6.480 5.670 6.480 118,128 +0.48(+8.00%)
Dec 29, 2008 6.030 6.110 5.970 6.000 105,704 +0.00(+0.00%)
Dec 26, 2008 6.190 6.200 5.730 6.000 28,626 -0.10(-1.64%)
Dec 24, 2008 6.350 6.500 6.100 6.100 42,872 -0.25(-3.94%)
Dec 23, 2008 6.210 6.760 6.200 6.350 405,165 +0.15(+2.42%)
Dec 22, 2008 5.910 6.240 5.390 6.200 52,760 +0.33(+5.62%)
Dec 19, 2008 6.470 6.640 5.820 5.870 170,814 -0.38(-6.08%)
Dec 18, 2008 6.510 6.660 6.190 6.250 98,483 -0.27(-4.14%)
Dec 17, 2008 6.370 6.550 6.320 6.520 347,977 +0.08(+1.24%)
Dec 16, 2008 6.600 6.690 6.400 6.440 154,215 -0.09(-1.38%)
Dec 15, 2008 7.530 7.810 6.000 6.530 102,158 -1.19(-15.41%)
Dec 12, 2008 7.410 7.910 7.270 7.720 68,732 +0.06(+0.78%)
Dec 11, 2008 8.150 8.240 7.440 7.660 78,993 -0.52(-6.36%)
Dec 10, 2008 7.990 8.645 7.860 8.180 87,927 +0.22(+2.76%)
Dec 09, 2008 8.790 9.715 7.770 7.960 198,819 -0.93(-10.46%)
Dec 08, 2008 8.180 9.690 8.110 8.890 81,428 +0.92(+11.54%)
Dec 05, 2008 7.960 8.010 7.100 7.970 58,522 -0.08(-0.99%)
Dec 04, 2008 8.790 9.130 7.790 8.050 93,702 -0.84(-9.45%)
Dec 03, 2008 8.570 9.150 8.440 8.890 32,736 +0.16(+1.83%)
Dec 02, 2008 8.380 8.730 8.140 8.730 39,739 +0.52(+6.33%)
Dec 01, 2008 8.360 8.770 7.720 8.210 89,128 -0.48(-5.52%)
Nov 28, 2008 8.300 9.030 8.010 8.690 115,954 +0.34(+4.07%)
Nov 26, 2008 8.110 8.390 7.810 8.350 59,416 +0.10(+1.21%)
Nov 25, 2008 8.960 8.960 7.900 8.250 59,349 -0.64(-7.20%)
Nov 24, 2008 8.160 9.170 7.420 8.890 92,927 +0.87(+10.85%)
Nov 21, 2008 7.180 8.190 6.750 8.020 106,397 +1.04(+14.90%)
Nov 20, 2008 7.110 7.740 6.980 6.980 102,336 -0.36(-4.90%)
Nov 19, 2008 7.890 8.090 7.180 7.340 167,654 -0.60(-7.56%)
Nov 18, 2008 9.120 9.850 7.450 7.940 118,486 -1.20(-13.13%)
Nov 17, 2008 9.500 9.860 9.030 9.140 43,767 -0.46(-4.79%)
Nov 14, 2008 11.90 11.90 9.290 9.600 141,164 -2.75(-22.27%)
Nov 13, 2008 11.41 12.50 10.63 12.35 50,161 +0.96(+8.43%)
Nov 12, 2008 12.25 12.25 11.29 11.39 44,305 -0.92(-7.47%)
Nov 11, 2008 13.06 13.33 12.31 12.31 49,287 -1.09(-8.13%)
Nov 10, 2008 13.14 13.79 13.03 13.40 45,927 +0.53(+4.12%)
Nov 07, 2008 11.33 12.95 11.33 12.87 74,656 +1.67(+14.91%)
Nov 06, 2008 11.61 11.61 10.98 11.20 72,120 -0.02(-0.18%)
Nov 05, 2008 12.09 12.34 11.22 11.22 35,324 -1.04(-8.48%)
Nov 04, 2008 11.99 12.97 11.49 12.26 57,879 +1.10(+9.86%)
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.