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 (%)
Dec 31, 2009 7.720 7.720 7.720 0 -0.10(-1.28%)
Dec 30, 2009 7.790 7.840 7.680 7.820 68,055 +0.02(+0.26%)
Dec 29, 2009 7.940 7.940 7.620 7.800 31,368 -0.10(-1.27%)
Dec 28, 2009 8.040 8.040 7.820 7.900 39,350 -0.07(-0.88%)
Dec 24, 2009 8.100 8.330 7.900 7.970 39,502 -0.08(-0.99%)
Dec 23, 2009 7.640 8.180 7.310 8.050 44,110 +0.47(+6.20%)
Dec 22, 2009 7.440 7.720 7.250 7.580 37,125 +0.13(+1.74%)
Dec 21, 2009 7.470 7.590 7.360 7.450 44,382 +0.01(+0.13%)
Dec 18, 2009 7.240 7.500 7.020 7.440 139,191 +0.28(+3.91%)
Dec 17, 2009 6.830 7.430 6.830 7.160 124,587 +0.30(+4.37%)
Dec 16, 2009 6.360 6.870 6.300 6.860 163,144 +0.57(+9.06%)
Dec 15, 2009 6.410 6.490 6.290 6.290 155,709 -0.16(-2.48%)
Dec 14, 2009 6.350 6.607 6.350 6.450 52,726 +0.13(+2.06%)
Dec 11, 2009 6.400 6.489 6.240 6.320 38,396 -0.03(-0.47%)
Dec 10, 2009 6.440 6.510 6.260 6.350 23,064 -0.04(-0.63%)
Dec 09, 2009 6.460 6.500 6.320 6.390 23,590 -0.03(-0.47%)
Dec 08, 2009 6.480 6.550 6.300 6.420 106,629 -0.09(-1.38%)
Dec 07, 2009 6.490 6.749 6.490 6.510 103,467 -0.01(-0.15%)
Dec 04, 2009 6.800 6.800 6.412 6.520 111,400 -0.17(-2.54%)
Dec 03, 2009 6.850 6.850 6.570 6.690 148,020 -0.11(-1.62%)
Dec 02, 2009 6.860 6.980 6.780 6.800 46,964 -0.16(-2.30%)
Dec 01, 2009 7.080 7.180 6.920 6.960 34,288 -0.04(-0.57%)
Nov 30, 2009 7.130 7.200 6.910 7.000 67,456 -0.14(-1.96%)
Nov 27, 2009 6.990 7.260 6.950 7.140 27,044 -0.09(-1.24%)
Nov 25, 2009 7.200 7.360 7.180 7.230 19,295 +0.24(+3.43%)
Nov 24, 2009 7.500 7.500 6.905 6.990 44,723 -0.39(-5.28%)
Nov 23, 2009 7.560 7.800 7.280 7.380 38,175 -0.06(-0.81%)
Nov 20, 2009 7.550 7.720 7.160 7.440 24,617 -0.13(-1.72%)
Nov 19, 2009 7.730 7.750 7.380 7.570 26,862 -0.22(-2.82%)
Nov 18, 2009 7.560 8.020 7.500 7.790 49,792 +0.24(+3.18%)
Nov 17, 2009 7.580 7.580 7.340 7.550 21,988 +0.01(+0.13%)
Nov 16, 2009 7.190 8.030 7.190 7.540 50,872 +0.41(+5.75%)
Nov 13, 2009 6.800 7.130 6.800 7.130 44,345 +0.27(+3.94%)
Nov 12, 2009 7.170 7.170 6.650 6.860 63,881 -0.35(-4.85%)
Nov 11, 2009 7.340 7.360 6.920 7.210 89,300 -0.04(-0.55%)
Nov 10, 2009 7.350 7.360 7.140 7.250 46,974 -0.12(-1.63%)
Nov 09, 2009 7.190 7.470 6.910 7.370 114,465 +0.31(+4.39%)
Nov 06, 2009 7.220 7.360 7.000 7.060 80,030 -0.22(-3.02%)
Nov 05, 2009 7.190 7.540 7.181 7.280 88,453 -0.22(-2.93%)
Nov 04, 2009 7.710 8.370 7.410 7.500 66,617 -0.58(-7.18%)
Nov 03, 2009 7.460 8.090 7.460 8.080 36,524 +0.55(+7.30%)
Nov 02, 2009 7.840 7.850 7.270 7.530 41,456 -0.23(-2.96%)
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%)
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.