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 (%)
Oct 30, 2009 8.090 8.170 7.740 7.760 105,872 -0.37(-4.55%)
Oct 29, 2009 8.060 8.240 8.040 8.130 33,598 +0.09(+1.12%)
Oct 28, 2009 8.100 8.100 8.040 8.040 59,391 -0.03(-0.37%)
Oct 27, 2009 8.560 8.560 8.000 8.070 34,456 -0.43(-5.06%)
Oct 26, 2009 9.010 9.230 8.400 8.500 40,443 -0.51(-5.66%)
Oct 23, 2009 9.090 9.440 8.940 9.010 34,942 -0.40(-4.25%)
Oct 22, 2009 9.440 9.550 9.150 9.410 40,954 -0.01(-0.11%)
Oct 21, 2009 9.470 9.820 9.410 9.420 79,233 -0.10(-1.05%)
Oct 20, 2009 9.460 9.590 9.400 9.520 52,498 +0.05(+0.53%)
Oct 19, 2009 9.450 9.600 9.123 9.470 39,794 +0.08(+0.85%)
Oct 16, 2009 9.150 9.460 8.930 9.390 43,253 +0.19(+2.07%)
Oct 15, 2009 9.560 9.700 9.080 9.200 57,194 -0.40(-4.17%)
Oct 14, 2009 10.02 10.02 9.460 9.600 86,868 -0.30(-3.03%)
Oct 13, 2009 9.930 10.19 9.780 9.900 37,857 +0.01(+0.10%)
Oct 12, 2009 9.630 9.930 9.290 9.890 31,056 +0.43(+4.55%)
Oct 09, 2009 9.380 9.490 9.250 9.460 38,779 +0.12(+1.28%)
Oct 08, 2009 9.100 9.540 9.070 9.340 87,024 +0.28(+3.09%)
Oct 07, 2009 9.260 9.390 8.950 9.060 21,989 -0.28(-3.00%)
Oct 06, 2009 8.770 9.350 8.770 9.340 29,326 +0.60(+6.86%)
Oct 05, 2009 8.690 9.200 8.550 8.740 53,678 +0.21(+2.46%)
Oct 02, 2009 8.350 8.710 8.200 8.530 52,841 +0.07(+0.83%)
Oct 01, 2009 9.080 9.100 8.450 8.460 41,236 -0.62(-6.83%)
Sep 30, 2009 9.270 9.310 9.000 9.080 30,400 -0.14(-1.52%)
Sep 29, 2009 9.090 9.350 8.970 9.220 68,447 +0.17(+1.88%)
Sep 28, 2009 9.050 9.100 8.930 9.050 53,814 +0.03(+0.33%)
Sep 25, 2009 8.780 9.179 8.620 9.020 85,451 +0.27(+3.09%)
Sep 24, 2009 9.160 9.500 8.730 8.750 43,759 -0.41(-4.48%)
Sep 23, 2009 9.640 9.640 9.150 9.160 74,920 -0.42(-4.38%)
Sep 22, 2009 9.560 9.600 9.360 9.580 74,527 +0.18(+1.91%)
Sep 21, 2009 9.280 9.770 8.920 9.400 110,766 +0.01(+0.11%)
Sep 18, 2009 8.670 9.480 8.430 9.390 152,457 +0.72(+8.30%)
Sep 17, 2009 8.610 8.840 8.520 8.670 58,501 +0.11(+1.29%)
Sep 16, 2009 8.440 8.570 8.220 8.560 46,938 +0.14(+1.66%)
Sep 15, 2009 8.380 8.470 8.040 8.420 52,817 +0.00(+0.00%)
Sep 14, 2009 8.380 8.469 8.201 8.420 24,667 -0.04(-0.47%)
Sep 11, 2009 8.190 8.480 8.130 8.460 42,172 +0.25(+3.05%)
Sep 10, 2009 7.980 8.210 7.910 8.210 44,159 +0.21(+2.63%)
Sep 09, 2009 7.690 8.020 7.640 8.000 95,336 +0.28(+3.63%)
Sep 08, 2009 7.650 7.830 7.621 7.720 16,844 +0.16(+2.12%)
Sep 04, 2009 7.270 7.600 7.270 7.560 100,241 +0.30(+4.13%)
Sep 03, 2009 7.580 7.580 7.250 7.260 53,742 -0.28(-3.71%)
Sep 02, 2009 7.490 7.570 7.370 7.540 29,061 +0.01(+0.13%)
Sep 01, 2009 7.430 7.730 7.350 7.530 44,241 +0.03(+0.40%)
Aug 31, 2009 7.570 7.680 7.330 7.500 61,754 -0.15(-1.96%)
Aug 28, 2009 7.780 7.830 7.580 7.650 65,450 -0.13(-1.67%)
Aug 27, 2009 7.670 7.780 7.460 7.780 24,610 +0.13(+1.70%)
Aug 26, 2009 7.570 7.665 7.460 7.650 53,622 +0.07(+0.92%)
Aug 25, 2009 7.770 7.830 7.500 7.580 170,718 -0.18(-2.32%)
Aug 24, 2009 8.140 8.141 7.610 7.760 270,087 -0.34(-4.20%)
Aug 21, 2009 7.640 8.290 7.640 8.100 193,671 +0.58(+7.71%)
Aug 20, 2009 7.390 7.640 7.230 7.520 123,851 +0.09(+1.21%)
Aug 19, 2009 7.510 7.510 7.120 7.430 63,463 -0.15(-1.98%)
Aug 18, 2009 7.290 7.800 7.290 7.580 174,628 +0.31(+4.26%)
Aug 17, 2009 7.320 7.440 7.000 7.270 85,517 -0.20(-2.68%)
Aug 14, 2009 7.680 8.000 7.310 7.470 70,088 -0.20(-2.61%)
Aug 13, 2009 7.650 7.840 7.260 7.670 40,815 +0.04(+0.52%)
Aug 12, 2009 7.370 7.700 7.370 7.630 116,843 +0.29(+3.95%)
Aug 11, 2009 7.490 7.500 7.290 7.340 50,827 -0.17(-2.26%)
Aug 10, 2009 7.420 7.640 7.250 7.510 23,003 +0.05(+0.74%)
Aug 07, 2009 7.200 7.730 7.150 7.455 41,854 +0.36(+5.00%)
Aug 06, 2009 7.044 7.160 7.015 7.100 42,624 +0.18(+2.60%)
Aug 05, 2009 7.000 7.120 6.920 6.920 32,502 -0.10(-1.42%)
Aug 04, 2009 7.100 7.110 6.820 7.020 35,284 -0.11(-1.54%)
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.