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, 2018 1.680 1.700 1.660 1.670 114,219 +0.00(+0.00%)
Oct 30, 2018 1.680 1.740 1.660 1.670 139,126 -0.02(-1.18%)
Oct 29, 2018 1.720 1.720 1.605 1.690 224,674 -0.04(-2.03%)
Oct 26, 2018 1.750 1.770 1.660 1.725 174,400 -0.03(-1.99%)
Oct 25, 2018 1.810 1.810 1.740 1.760 189,958 -0.03(-1.68%)
Oct 24, 2018 1.890 1.910 1.780 1.790 188,910 -0.10(-5.54%)
Oct 23, 2018 1.850 1.900 1.730 1.895 291,074 +0.03(+1.88%)
Oct 22, 2018 1.910 1.910 1.850 1.860 187,997 -0.05(-2.62%)
Oct 19, 2018 1.920 1.960 1.880 1.910 204,100 -0.02(-1.04%)
Oct 18, 2018 1.900 1.962 1.900 1.930 169,097 -0.02(-1.03%)
Oct 17, 2018 1.990 2.000 1.930 1.950 156,889 -0.07(-3.47%)
Oct 16, 2018 1.980 2.030 1.970 2.020 122,442 +0.05(+2.54%)
Oct 15, 2018 1.960 1.980 1.930 1.970 150,512 +0.02(+1.03%)
Oct 12, 2018 2.030 2.030 1.930 1.950 296,000 -0.02(-1.02%)
Oct 11, 2018 2.110 2.110 1.960 1.970 259,851 -0.14(-6.64%)
Oct 10, 2018 2.160 2.200 2.110 2.110 184,567 -0.07(-3.21%)
Oct 09, 2018 2.160 2.230 2.150 2.180 79,962 +0.02(+0.93%)
Oct 08, 2018 2.160 2.170 2.130 2.160 74,353 -0.01(-0.46%)
Oct 05, 2018 2.160 2.200 2.140 2.170 131,700 +0.02(+0.93%)
Oct 04, 2018 2.240 2.250 2.150 2.150 102,918 -0.10(-4.44%)
Oct 03, 2018 2.210 2.300 2.190 2.250 134,948 +0.03(+1.35%)
Oct 02, 2018 2.150 2.220 2.150 2.220 122,873 +0.07(+3.26%)
Oct 01, 2018 2.240 2.280 2.150 2.150 221,229 -0.08(-3.59%)
Sep 28, 2018 2.210 2.290 2.190 2.230 179,500 +0.01(+0.45%)
Sep 27, 2018 2.170 2.230 2.170 2.220 99,169 +0.07(+3.26%)
Sep 26, 2018 2.200 2.220 2.140 2.150 120,368 -0.07(-3.15%)
Sep 25, 2018 2.300 2.330 2.210 2.220 236,551 -0.06(-2.63%)
Sep 24, 2018 2.200 2.330 2.130 2.280 297,472 +0.10(+4.59%)
Sep 21, 2018 2.070 2.180 2.060 2.180 580,600 +0.11(+5.31%)
Sep 20, 2018 2.070 2.120 2.055 2.070 139,877 +0.02(+0.98%)
Sep 19, 2018 2.020 2.080 2.010 2.050 192,541 +0.03(+1.49%)
Sep 18, 2018 2.000 2.020 1.955 2.020 334,343 +0.06(+3.06%)
Sep 17, 2018 2.060 2.080 1.960 1.960 144,602 -0.08(-3.92%)
Sep 14, 2018 2.020 2.060 2.020 2.040 178,700 +0.01(+0.49%)
Sep 13, 2018 2.060 2.100 2.020 2.030 225,933 -0.05(-2.40%)
Sep 12, 2018 2.080 2.140 2.080 2.080 205,122 +0.01(+0.48%)
Sep 11, 2018 2.040 2.080 2.030 2.070 184,014 +0.03(+1.47%)
Sep 10, 2018 2.070 2.090 2.030 2.040 576,988 +0.00(+0.00%)
Sep 07, 2018 2.050 2.060 2.030 2.040 111,900 +0.00(+0.00%)
Sep 06, 2018 2.090 2.135 2.030 2.040 376,915 -0.06(-2.86%)
Sep 05, 2018 2.130 2.150 2.080 2.100 175,791 -0.06(-3.00%)
Sep 04, 2018 2.190 2.190 2.130 2.165 465,395 +0.00(+0.23%)
Aug 31, 2018 2.160 2.160 2.160 0 +0.00(+0.00%)
Aug 30, 2018 2.150 2.170 2.130 2.160 625,518 +0.02(+0.93%)
Aug 29, 2018 2.150 2.180 2.120 2.140 599,184 +0.01(+0.47%)
Aug 28, 2018 2.170 2.190 2.130 2.130 169,247 -0.04(-1.84%)
Aug 27, 2018 2.240 2.250 2.170 2.170 123,480 -0.08(-3.56%)
Aug 24, 2018 2.270 2.330 2.225 2.250 155,300 -0.01(-0.44%)
Aug 23, 2018 2.280 2.300 2.250 2.260 122,845 -0.02(-0.88%)
Aug 22, 2018 2.280 2.330 2.233 2.280 600,201 +0.03(+1.33%)
Aug 21, 2018 2.270 2.290 2.230 2.250 177,709 +0.02(+0.90%)
Aug 20, 2018 2.240 2.250 2.219 2.230 61,417 -0.01(-0.45%)
Aug 17, 2018 2.230 2.250 2.210 2.240 91,100 +0.02(+0.90%)
Aug 16, 2018 2.160 2.260 2.160 2.220 225,802 +0.07(+3.26%)
Aug 15, 2018 2.230 2.240 2.070 2.150 591,491 -0.10(-4.44%)
Aug 14, 2018 2.250 2.270 2.220 2.250 195,223 +0.02(+0.90%)
Aug 13, 2018 2.330 2.360 2.220 2.230 170,568 -0.11(-4.70%)
Aug 10, 2018 2.340 2.365 2.310 2.340 179,300 -0.01(-0.43%)
Aug 09, 2018 2.340 2.390 2.300 2.350 226,769 +0.03(+1.29%)
Aug 08, 2018 2.310 2.360 2.280 2.320 339,191 -0.01(-0.43%)
Aug 07, 2018 2.430 2.465 2.320 2.330 205,153 -0.09(-3.72%)
Aug 06, 2018 2.350 2.470 2.344 2.420 427,120 +0.09(+3.86%)
Aug 03, 2018 2.290 2.350 2.270 2.330 256,300 +0.03(+1.30%)
Aug 02, 2018 2.210 2.340 2.160 2.300 306,151 +0.06(+2.68%)
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.