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 (%)
Mar 31, 2009 6.300 6.430 6.090 6.200 27,882 -0.03(-0.48%)
Mar 30, 2009 5.870 6.330 5.730 6.230 33,047 -0.20(-3.11%)
Mar 26, 2009 6.670 6.830 6.390 6.430 47,219 -0.13(-1.98%)
Mar 25, 2009 6.570 6.650 6.140 6.560 104,401 +0.02(+0.31%)
Mar 24, 2009 6.590 6.830 6.450 6.540 64,500 -0.12(-1.80%)
Mar 23, 2009 6.240 6.660 5.940 6.660 53,644 +0.85(+14.63%)
Mar 20, 2009 5.840 5.970 5.600 5.810 73,398 +0.02(+0.35%)
Mar 19, 2009 5.930 6.010 5.660 5.790 25,013 -0.04(-0.69%)
Mar 18, 2009 5.310 6.000 5.160 5.830 60,907 +0.49(+9.18%)
Mar 17, 2009 4.960 5.350 4.900 5.340 64,272 +0.36(+7.23%)
Mar 16, 2009 4.700 5.170 4.673 4.980 62,751 +0.34(+7.33%)
Mar 13, 2009 4.110 4.880 4.080 4.640 81,508 +0.54(+13.17%)
Mar 12, 2009 4.320 4.460 3.200 4.100 127,093 -0.23(-5.31%)
Mar 11, 2009 5.130 5.130 4.280 4.330 187,656 -0.90(-17.21%)
Mar 10, 2009 4.770 5.250 4.560 5.230 48,025 +0.51(+10.81%)
Mar 09, 2009 4.880 5.180 4.520 4.720 71,978 -0.22(-4.45%)
Mar 06, 2009 5.480 5.560 4.790 4.940 112,918 -0.49(-9.02%)
Mar 05, 2009 6.040 6.040 5.380 5.430 62,583 -0.76(-12.28%)
Mar 04, 2009 6.260 6.400 6.110 6.190 46,945 -0.08(-1.28%)
Mar 02, 2009 6.580 6.580 6.156 6.270 64,624 -0.45(-6.70%)
Feb 27, 2009 6.480 7.220 6.390 6.720 54,025 +0.12(+1.82%)
Feb 26, 2009 6.740 6.820 6.380 6.600 21,980 -0.10(-1.49%)
Feb 25, 2009 7.020 7.020 6.580 6.700 28,398 -0.35(-4.96%)
Feb 24, 2009 6.850 7.130 6.410 7.050 44,120 +0.27(+3.98%)
Feb 23, 2009 6.900 6.900 6.490 6.780 23,186 -0.08(-1.17%)
Feb 20, 2009 7.090 7.310 6.510 6.860 46,107 -0.32(-4.46%)
Feb 19, 2009 6.740 7.670 6.720 7.180 53,005 +0.50(+7.49%)
Feb 18, 2009 6.350 6.780 6.100 6.680 86,479 +0.36(+5.70%)
Feb 17, 2009 7.140 7.140 6.190 6.320 71,307 -0.98(-13.42%)
Feb 13, 2009 7.140 7.530 6.880 7.300 32,087 +0.14(+1.96%)
Feb 12, 2009 6.680 7.950 6.640 7.160 39,587 -0.89(-11.06%)
Feb 11, 2009 7.790 8.260 7.780 8.050 19,665 +0.28(+3.60%)
Feb 10, 2009 8.070 8.340 7.460 7.770 60,814 -0.36(-4.43%)
Feb 09, 2009 7.550 8.230 7.410 8.130 53,968 +0.53(+6.97%)
Feb 06, 2009 7.120 7.660 6.900 7.600 27,799 +0.45(+6.29%)
Feb 05, 2009 7.020 7.150 6.690 7.150 17,727 -0.02(-0.28%)
Feb 04, 2009 7.110 7.340 6.790 7.170 50,351 +0.07(+0.99%)
Feb 03, 2009 7.140 7.760 7.030 7.100 40,595 +0.00(+0.00%)
Feb 02, 2009 6.790 7.140 6.610 7.100 22,140 +0.20(+2.90%)
Jan 30, 2009 7.220 7.220 6.740 6.900 47,729 -0.27(-3.77%)
Jan 29, 2009 7.910 7.910 7.100 7.170 48,393 -0.79(-9.92%)
Jan 28, 2009 7.640 8.060 7.620 7.960 29,391 +0.38(+5.01%)
Jan 27, 2009 7.420 7.840 7.330 7.580 24,613 +0.16(+2.16%)
Jan 26, 2009 7.150 7.450 6.970 7.420 31,226 +0.32(+4.51%)
Jan 23, 2009 7.040 7.170 6.890 7.100 42,587 -0.10(-1.39%)
Jan 22, 2009 7.545 7.680 7.200 7.200 16,656 -0.50(-6.49%)
Jan 21, 2009 7.060 7.730 7.060 7.700 22,249 +0.65(+9.22%)
Jan 20, 2009 7.410 7.520 6.850 7.050 83,350 -0.50(-6.62%)
Jan 16, 2009 7.880 7.880 7.230 7.550 45,577 -0.19(-2.45%)
Jan 15, 2009 7.330 8.000 7.230 7.740 55,836 +0.40(+5.45%)
Jan 14, 2009 7.210 7.470 7.210 7.340 31,339 +0.04(+0.55%)
Jan 13, 2009 7.710 7.780 7.250 7.300 26,828 -0.45(-5.81%)
Jan 12, 2009 7.640 7.960 7.210 7.750 67,749 +0.06(+0.78%)
Jan 09, 2009 8.020 8.020 7.570 7.690 61,384 -0.34(-4.23%)
Jan 08, 2009 7.660 8.120 7.475 8.030 49,803 +0.33(+4.29%)
Jan 07, 2009 7.900 8.370 7.500 7.700 113,766 -0.42(-5.17%)
Jan 06, 2009 8.100 8.650 7.790 8.120 110,396 +0.15(+1.88%)
Jan 05, 2009 7.250 8.900 6.900 7.970 146,792 +0.77(+10.69%)
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.