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 31, 2014 9.760 9.930 9.070 9.900 1,464,120 +0.16(+1.64%)
Oct 30, 2014 9.920 10.20 9.230 9.740 1,223,849 -0.30(-2.99%)
Oct 29, 2014 9.790 10.15 9.780 10.04 1,378,261 +0.38(+3.93%)
Oct 28, 2014 9.390 9.670 9.060 9.660 1,316,306 +0.37(+3.98%)
Oct 27, 2014 9.510 9.750 9.130 9.290 2,512,782 -0.46(-4.72%)
Oct 24, 2014 10.16 10.17 9.480 9.750 2,730,991 -0.48(-4.69%)
Oct 23, 2014 10.21 10.65 10.06 10.23 2,089,749 +0.17(+1.69%)
Oct 22, 2014 11.53 10.01 10.06 1,529,328 -1.07(-9.61%)
Oct 21, 2014 10.97 11.47 10.76 11.13 1,415,482 +0.30(+2.77%)
Oct 20, 2014 11.12 11.24 10.51 10.83 1,127,702 -0.36(-3.22%)
Oct 17, 2014 10.96 11.19 2,266,039 -1.01(-8.28%)
Oct 16, 2014 10.96 12.38 10.65 12.20 2,369,018 +1.09(+9.86%)
Oct 15, 2014 10.26 11.13 9.870 11.11 2,192,133 +0.63(+6.06%)
Oct 14, 2014 11.33 11.59 10.25 10.47 2,022,084 -0.39(-3.59%)
Oct 13, 2014 11.88 12.30 10.79 10.86 1,825,839 -1.12(-9.35%)
Oct 10, 2014 12.44 12.78 11.85 11.98 1,849,627 -0.53(-4.24%)
Oct 09, 2014 13.39 13.39 12.40 12.51 1,288,523 -0.90(-6.71%)
Oct 08, 2014 13.16 13.45 12.31 13.41 1,604,844 +0.11(+0.83%)
Oct 07, 2014 13.63 13.95 13.28 13.30 1,151,120 -0.52(-3.76%)
Oct 06, 2014 13.66 14.15 13.29 13.82 1,406,717 +0.37(+2.75%)
Oct 03, 2014 14.02 14.04 13.42 13.45 848,419 -0.45(-3.24%)
Oct 02, 2014 13.83 14.17 13.14 13.90 1,185,007 -0.05(-0.36%)
Oct 01, 2014 14.58 14.88 13.88 13.95 1,051,118 -0.55(-3.79%)
Sep 30, 2014 15.22 15.25 14.30 14.50 1,016,197 -0.55(-3.65%)
Sep 29, 2014 14.67 15.11 14.43 15.05 1,153,705 +0.07(+0.47%)
Sep 26, 2014 14.95 15.21 14.70 14.98 890,958 +0.03(+0.20%)
Sep 25, 2014 15.49 16.14 14.69 14.95 1,211,972 -0.57(-3.67%)
Sep 24, 2014 15.18 15.93 14.86 15.52 1,310,231 +0.37(+2.44%)
Sep 23, 2014 14.89 15.58 14.88 15.15 779,458 +0.16(+1.07%)
Sep 22, 2014 15.33 15.40 14.80 14.99 827,665 -0.47(-3.04%)
Sep 19, 2014 15.95 15.95 15.25 15.46 1,386,048 -0.47(-2.95%)
Sep 18, 2014 16.17 16.21 15.67 15.93 1,073,163 -0.20(-1.24%)
Sep 17, 2014 16.51 16.71 16.06 16.13 867,843 -0.36(-2.18%)
Sep 16, 2014 16.43 16.73 16.25 16.49 1,112,423 +0.38(+2.36%)
Sep 15, 2014 16.16 16.35 15.82 16.11 1,198,016 -0.10(-0.62%)
Sep 12, 2014 16.45 16.50 16.01 16.21 754,167 -0.21(-1.28%)
Sep 11, 2014 16.31 16.52 16.00 16.42 901,710 -0.08(-0.48%)
Sep 10, 2014 16.19 16.59 15.68 16.50 742,496 +0.26(+1.60%)
Sep 09, 2014 16.65 16.95 16.11 16.24 690,380 -0.41(-2.46%)
Sep 08, 2014 17.10 17.15 16.44 16.65 872,526 -0.52(-3.03%)
Sep 05, 2014 16.45 17.20 16.40 17.17 1,319,602 +0.69(+4.19%)
Sep 04, 2014 17.00 17.30 16.24 16.48 1,384,219 -0.51(-3.00%)
Sep 03, 2014 17.30 17.58 16.96 16.99 1,040,267 -0.15(-0.88%)
Sep 02, 2014 17.86 17.88 17.12 17.14 1,189,438 -0.74(-4.14%)
Aug 29, 2014 17.88 17.88 17.88 0 +0.09(+0.51%)
Aug 28, 2014 17.80 17.80 17.60 17.79 597,137 -0.08(-0.45%)
Aug 27, 2014 18.10 18.25 17.82 17.87 459,304 -0.21(-1.16%)
Aug 26, 2014 18.35 18.52 18.06 18.08 954,493 -0.15(-0.82%)
Aug 25, 2014 18.31 18.31 17.97 18.23 777,467 +0.00(+0.00%)
Aug 22, 2014 18.08 18.43 18.03 18.23 1,002,943 +0.04(+0.22%)
Aug 21, 2014 17.54 18.31 17.20 18.19 866,776 +0.69(+3.94%)
Aug 20, 2014 17.50 17.61 17.35 17.50 1,011,405 -0.01(-0.06%)
Aug 19, 2014 17.88 18.10 17.40 17.51 1,055,384 -0.34(-1.90%)
Aug 18, 2014 17.79 17.99 17.64 17.85 602,675 +0.15(+0.85%)
Aug 15, 2014 17.65 17.79 17.33 17.70 1,156,754 +0.17(+0.97%)
Aug 14, 2014 17.56 18.03 17.37 17.53 967,598 +0.00(+0.00%)
Aug 13, 2014 17.64 17.72 17.49 17.53 956,525 -0.03(-0.17%)
Aug 12, 2014 17.80 17.80 17.32 17.56 1,360,380 -0.26(-1.46%)
Aug 11, 2014 18.11 18.38 17.80 17.82 795,234 -0.21(-1.16%)
Aug 08, 2014 17.53 18.17 17.51 18.03 2,077,184 +0.53(+3.03%)
Aug 07, 2014 17.80 18.05 17.30 17.50 1,132,015 -0.21(-1.19%)
Aug 06, 2014 17.61 18.13 17.53 17.71 1,173,450 -0.29(-1.61%)
Aug 05, 2014 20.59 20.68 17.75 18.00 4,050,507 -2.84(-13.63%)
Aug 04, 2014 20.69 20.94 20.08 20.84 1,269,132 +0.20(+0.97%)
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.