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, 2015 2.380 2.380 2.180 2.360 1,081,982 -0.02(-0.84%)
Oct 29, 2015 2.320 2.530 2.252 2.380 664,488 +0.05(+2.15%)
Oct 28, 2015 2.160 2.360 2.085 2.330 649,995 +0.20(+9.39%)
Oct 27, 2015 2.320 2.320 2.050 2.130 852,320 -0.25(-10.50%)
Oct 26, 2015 2.450 2.480 2.230 2.380 587,607 -0.10(-4.03%)
Oct 23, 2015 2.440 2.560 2.340 2.480 422,526 +0.02(+0.81%)
Oct 22, 2015 2.520 2.640 2.375 2.460 564,234 -0.04(-1.60%)
Oct 21, 2015 2.540 2.550 2.380 2.500 417,651 -0.09(-3.47%)
Oct 20, 2015 2.560 2.700 2.540 2.590 381,163 +0.00(+0.00%)
Oct 19, 2015 2.610 2.670 2.340 2.590 879,240 -0.09(-3.36%)
Oct 16, 2015 2.720 2.720 2.510 2.680 413,868 -0.01(-0.37%)
Oct 15, 2015 2.480 2.690 2.340 2.690 653,259 +0.15(+5.91%)
Oct 14, 2015 2.420 2.590 2.370 2.540 553,573 +0.11(+4.53%)
Oct 13, 2015 2.520 2.670 2.400 2.430 720,825 -0.15(-5.81%)
Oct 12, 2015 2.970 2.980 2.580 2.580 600,981 -0.42(-14.00%)
Oct 09, 2015 2.900 3.180 2.890 3.000 1,712,569 +0.03(+1.01%)
Oct 08, 2015 2.940 3.075 2.780 2.970 1,021,343 -0.02(-0.67%)
Oct 07, 2015 2.860 3.070 2.510 2.990 2,573,228 +0.19(+6.79%)
Oct 06, 2015 2.510 2.900 2.421 2.800 1,102,917 +0.31(+12.45%)
Oct 05, 2015 2.190 2.560 2.190 2.490 778,346 +0.32(+14.75%)
Oct 02, 2015 1.930 2.320 1.930 2.170 1,007,498 +0.20(+10.15%)
Oct 01, 2015 1.940 2.148 1.900 1.970 566,280 +0.10(+5.35%)
Sep 30, 2015 1.970 2.080 1.870 1.870 657,562 -0.11(-5.56%)
Sep 29, 2015 1.950 2.050 1.890 1.980 409,862 +0.01(+0.51%)
Sep 28, 2015 2.130 2.164 1.955 1.970 915,244 -0.21(-9.63%)
Sep 25, 2015 2.320 2.320 2.075 2.180 540,746 -0.11(-4.80%)
Sep 24, 2015 2.200 2.290 2.040 2.290 549,042 +0.07(+3.15%)
Sep 23, 2015 2.500 2.505 2.190 2.220 748,062 -0.25(-10.12%)
Sep 22, 2015 2.310 2.555 2.260 2.470 734,933 +0.09(+3.78%)
Sep 21, 2015 2.520 2.530 2.355 2.380 646,040 -0.04(-1.65%)
Sep 18, 2015 2.500 2.610 2.390 2.420 1,876,493 -0.18(-6.92%)
Sep 17, 2015 2.800 2.850 2.590 2.600 1,111,367 -0.19(-6.81%)
Sep 16, 2015 2.470 3.020 2.470 2.790 1,715,228 +0.36(+14.81%)
Sep 15, 2015 2.360 2.440 2.320 2.430 514,267 +0.05(+2.10%)
Sep 14, 2015 2.600 2.640 2.370 2.380 272,674 -0.25(-9.51%)
Sep 11, 2015 2.550 2.650 2.550 2.630 549,422 +0.02(+0.77%)
Sep 10, 2015 2.520 2.650 2.440 2.610 926,581 +0.07(+2.76%)
Sep 09, 2015 2.540 2.760 2.450 2.540 845,671 -0.04(-1.55%)
Sep 08, 2015 2.520 2.710 2.450 2.580 1,212,376 +0.14(+5.74%)
Sep 04, 2015 2.440 2.440 2.440 0 +0.01(+0.41%)
Sep 03, 2015 2.420 2.620 2.320 2.430 943,157 +0.00(+0.00%)
Sep 02, 2015 2.270 2.450 2.130 2.430 1,214,094 +0.13(+5.65%)
Sep 01, 2015 2.420 2.470 2.270 2.300 2,058,844 -0.26(-10.16%)
Aug 31, 2015 2.170 2.640 2.030 2.560 1,004,122 +0.39(+17.97%)
Aug 28, 2015 2.050 2.430 2.000 2.170 1,526,957 +0.12(+5.85%)
Aug 27, 2015 1.760 2.150 1.730 2.050 1,329,848 +0.34(+19.88%)
Aug 26, 2015 1.800 1.870 1.650 1.710 858,041 +0.00(+0.00%)
Aug 25, 2015 2.010 2.100 1.700 1.710 1,280,229 -0.20(-10.47%)
Aug 24, 2015 1.990 2.090 1.838 1.910 1,476,832 -0.11(-5.45%)
Aug 21, 2015 2.250 2.380 2.010 2.020 1,182,041 -0.29(-12.55%)
Aug 20, 2015 2.480 2.580 2.310 2.310 669,688 -0.18(-7.23%)
Aug 19, 2015 2.740 2.770 2.375 2.490 534,365 -0.27(-9.78%)
Aug 18, 2015 2.680 2.785 2.545 2.760 577,083 +0.09(+3.37%)
Aug 17, 2015 2.690 2.747 2.625 2.670 294,245 -0.02(-0.74%)
Aug 14, 2015 2.840 2.850 2.655 2.690 344,446 -0.10(-3.58%)
Aug 13, 2015 2.720 2.960 2.600 2.790 1,069,657 +0.01(+0.36%)
Aug 12, 2015 2.840 3.000 2.640 2.780 1,149,687 -0.10(-3.30%)
Aug 11, 2015 2.940 3.000 2.610 2.875 1,028,926 -0.15(-5.12%)
Aug 10, 2015 2.820 3.030 2.570 3.030 1,786,563 +0.26(+9.39%)
Aug 07, 2015 2.330 2.780 2.330 2.770 1,174,179 +0.39(+16.39%)
Aug 06, 2015 2.900 2.900 1.860 2.380 5,636,584 -0.74(-23.72%)
Aug 05, 2015 3.460 3.530 2.980 3.120 1,258,933 -0.32(-9.30%)
Aug 04, 2015 3.720 3.800 3.300 3.440 931,802 -0.25(-6.78%)
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.