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 31, 2017 3.150 3.250 2.990 3.250 1,757,203 +0.14(+4.50%)
Jan 30, 2017 3.290 3.300 3.040 3.110 1,263,938 -0.17(-5.18%)
Jan 27, 2017 3.070 3.300 3.070 3.280 939,056 +0.12(+3.80%)
Jan 26, 2017 3.120 3.170 3.005 3.160 934,764 +0.09(+2.93%)
Jan 25, 2017 3.050 3.165 3.030 3.070 632,694 +0.00(+0.00%)
Jan 24, 2017 3.030 3.150 2.980 3.070 2,035,256 +0.07(+2.33%)
Jan 23, 2017 3.120 3.130 2.980 3.000 1,037,241 -0.17(-5.36%)
Jan 20, 2017 3.300 3.300 3.130 3.170 738,291 +0.03(+0.96%)
Jan 19, 2017 3.240 3.240 3.080 3.140 1,087,410 -0.04(-1.26%)
Jan 18, 2017 3.180 3.320 3.120 3.180 826,555 -0.03(-0.93%)
Jan 17, 2017 3.220 3.320 3.130 3.210 974,062 +0.11(+3.55%)
Jan 13, 2017 3.100 3.100 3.100 0 -0.06(-1.90%)
Jan 12, 2017 3.230 3.240 3.080 3.160 665,138 -0.02(-0.63%)
Jan 11, 2017 3.110 3.265 3.010 3.180 877,999 +0.11(+3.58%)
Jan 10, 2017 3.110 3.190 3.050 3.070 629,502 -0.04(-1.29%)
Jan 09, 2017 3.320 3.320 3.010 3.110 1,233,601 -0.27(-7.99%)
Jan 06, 2017 3.410 3.445 3.277 3.380 855,902 +0.00(+0.00%)
Jan 05, 2017 3.600 3.695 3.330 3.380 1,644,817 -0.17(-4.79%)
Jan 04, 2017 3.510 3.550 3.380 3.550 1,018,743 +0.07(+2.01%)
Jan 03, 2017 3.450 3.600 3.270 3.480 1,394,534 +0.13(+3.88%)
Dec 30, 2016 3.350 3.350 3.350 0 +0.01(+0.30%)
Dec 29, 2016 3.390 3.439 3.310 3.340 618,515 -0.03(-0.89%)
Dec 28, 2016 3.560 3.576 3.350 3.370 625,200 -0.17(-4.80%)
Dec 27, 2016 3.460 3.560 3.385 3.540 725,817 +0.07(+2.02%)
Dec 23, 2016 3.470 3.470 3.470 0 -0.17(-4.67%)
Dec 22, 2016 3.520 3.730 3.460 3.640 1,076,427 +0.13(+3.70%)
Dec 21, 2016 3.740 3.750 3.450 3.510 1,095,990 -0.18(-4.88%)
Dec 20, 2016 3.840 3.840 3.650 3.690 1,276,646 -0.11(-2.89%)
Dec 19, 2016 3.780 3.850 3.620 3.800 2,179,938 +0.04(+1.06%)
Dec 16, 2016 3.890 3.890 3.650 3.760 969,881 -0.07(-1.83%)
Dec 15, 2016 3.710 3.840 3.510 3.830 1,051,332 +0.05(+1.32%)
Dec 14, 2016 3.760 3.930 3.670 3.780 1,448,184 -0.06(-1.56%)
Dec 13, 2016 3.880 3.930 3.696 3.840 1,123,149 +0.02(+0.52%)
Dec 12, 2016 4.290 4.332 3.720 3.820 2,002,120 -0.09(-2.30%)
Dec 09, 2016 3.890 4.140 3.780 3.910 2,259,708 +0.09(+2.36%)
Dec 08, 2016 3.520 3.850 3.416 3.820 1,647,564 +0.35(+10.09%)
Dec 07, 2016 3.700 3.750 3.400 3.470 891,630 -0.23(-6.22%)
Dec 06, 2016 3.550 3.810 3.400 3.700 1,360,515 +0.08(+2.21%)
Dec 05, 2016 3.540 3.720 3.460 3.620 1,222,341 +0.16(+4.62%)
Dec 02, 2016 3.540 3.671 3.290 3.460 871,471 -0.04(-1.14%)
Dec 01, 2016 3.650 3.800 3.370 3.500 2,016,248 -0.01(-0.28%)
Nov 30, 2016 3.310 3.600 3.130 3.510 3,452,521 +0.51(+17.00%)
Nov 29, 2016 2.910 3.080 2.780 3.000 1,037,438 -0.05(-1.64%)
Nov 28, 2016 3.250 3.290 3.010 3.050 1,085,692 -0.15(-4.69%)
Nov 25, 2016 3.280 3.290 3.180 3.200 367,252 -0.11(-3.32%)
Nov 23, 2016 3.310 3.310 3.310 0 +0.13(+4.09%)
Nov 22, 2016 3.180 3.330 3.050 3.180 1,059,577 +0.01(+0.32%)
Nov 21, 2016 3.100 3.270 3.040 3.170 1,682,059 +0.21(+7.09%)
Nov 18, 2016 2.980 3.090 2.900 2.960 735,035 +0.00(+0.00%)
Nov 17, 2016 3.190 3.200 2.885 2.960 1,058,504 -0.02(-0.67%)
Nov 16, 2016 3.050 3.100 2.920 2.980 732,056 -0.09(-2.93%)
Nov 15, 2016 2.880 3.130 2.880 3.070 1,371,486 +0.31(+11.23%)
Nov 14, 2016 2.610 2.780 2.580 2.760 699,620 +0.14(+5.34%)
Nov 11, 2016 2.840 2.860 2.617 2.620 809,740 -0.26(-9.03%)
Nov 10, 2016 2.810 2.970 2.780 2.880 672,714 +0.02(+0.70%)
Nov 09, 2016 2.610 2.940 2.570 2.860 1,479,739 +0.29(+11.28%)
Nov 08, 2016 2.520 2.700 2.510 2.570 879,870 +0.00(+0.00%)
Nov 07, 2016 2.750 2.800 2.510 2.570 1,187,426 -0.13(-4.81%)
Nov 04, 2016 2.890 2.890 2.665 2.700 1,037,715 -0.19(-6.57%)
Nov 03, 2016 2.960 3.250 2.580 2.890 3,320,675 +0.19(+7.04%)
Nov 02, 2016 2.730 2.740 2.580 2.700 962,052 -0.10(-3.57%)
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.