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, 2014 6.390 6.390 6.390 0 +0.02(+0.31%)
Dec 30, 2014 6.500 6.630 6.200 6.370 920,147 -0.13(-2.00%)
Dec 29, 2014 7.180 7.230 6.320 6.500 1,981,822 -0.48(-6.88%)
Dec 26, 2014 6.980 7.590 6.690 6.980 1,485,532 +0.00(+0.00%)
Dec 24, 2014 6.980 6.980 6.980 0 -0.11(-1.55%)
Dec 23, 2014 6.850 7.150 6.570 7.090 2,374,999 +0.34(+5.04%)
Dec 22, 2014 6.870 7.040 6.460 6.750 1,691,091 -0.12(-1.75%)
Dec 19, 2014 5.920 6.960 5.760 6.870 5,717,173 +1.01(+17.24%)
Dec 18, 2014 6.390 6.730 5.550 5.860 2,866,448 +0.17(+2.99%)
Dec 17, 2014 4.730 5.870 4.700 5.690 5,552,819 +1.01(+21.58%)
Dec 16, 2014 5.120 4.680 3,210,219 +0.11(+2.41%)
Dec 15, 2014 5.200 5.420 4.560 4.570 2,696,353 -0.59(-11.43%)
Dec 12, 2014 5.500 5.690 5.135 5.160 1,516,839 -0.41(-7.36%)
Dec 11, 2014 5.780 6.090 5.560 5.570 2,076,110 -0.48(-7.93%)
Dec 10, 2014 6.270 6.350 5.790 6.050 1,131,581 -0.44(-6.78%)
Dec 09, 2014 6.020 6.570 5.910 6.490 1,546,214 +0.44(+7.27%)
Dec 08, 2014 6.530 6.800 6.010 6.050 1,836,300 -0.96(-13.69%)
Dec 05, 2014 7.360 7.450 6.605 7.010 1,776,518 -0.35(-4.76%)
Dec 04, 2014 7.970 7.970 7.250 7.360 1,019,259 -0.70(-8.68%)
Dec 03, 2014 8.070 8.560 7.810 8.060 1,661,154 +0.09(+1.13%)
Dec 02, 2014 8.290 8.640 7.840 7.970 2,611,190 -0.32(-3.86%)
Dec 01, 2014 9.260 9.810 7.930 8.290 2,921,855 -1.43(-14.71%)
Nov 28, 2014 10.15 10.73 9.690 9.720 972,130 -1.69(-14.81%)
Nov 26, 2014 11.41 11.41 11.41 0 -0.31(-2.65%)
Nov 25, 2014 11.98 12.25 11.27 11.72 809,633 -0.16(-1.35%)
Nov 24, 2014 12.80 12.92 11.61 11.88 1,241,325 -0.91(-7.11%)
Nov 21, 2014 12.06 13.25 12.03 12.79 1,914,201 +1.05(+8.94%)
Nov 20, 2014 10.68 11.75 10.56 11.74 1,103,637 +1.12(+10.55%)
Nov 19, 2014 11.15 11.62 10.50 10.62 921,128 -0.57(-5.09%)
Nov 18, 2014 12.28 12.28 10.98 11.19 1,220,964 -0.38(-3.28%)
Nov 17, 2014 12.63 12.81 11.51 11.57 1,098,236 -1.43(-11.00%)
Nov 14, 2014 11.49 13.32 11.49 13.00 1,548,623 +1.54(+13.44%)
Nov 13, 2014 11.78 11.93 11.17 11.46 1,336,884 -0.48(-4.02%)
Nov 12, 2014 10.86 12.16 10.60 11.94 2,114,156 +0.89(+8.05%)
Nov 11, 2014 10.61 11.23 10.32 11.05 1,299,764 +0.44(+4.15%)
Nov 10, 2014 10.76 11.54 10.34 10.61 1,762,858 -0.12(-1.12%)
Nov 07, 2014 8.830 10.97 8.830 10.73 2,611,774 +1.88(+21.24%)
Nov 06, 2014 9.290 9.290 8.329 8.850 2,512,380 -0.25(-2.75%)
Nov 05, 2014 8.950 9.470 8.710 9.100 1,553,046 +0.30(+3.41%)
Nov 04, 2014 9.290 9.310 8.480 8.800 1,376,703 -0.64(-6.78%)
Nov 03, 2014 9.880 10.40 9.420 9.440 1,467,982 -0.46(-4.65%)
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%)
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.