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, 2017 2.530 2.590 2.450 2.510 808,083 -0.01(-0.40%)
Mar 30, 2017 2.600 2.622 2.400 2.520 780,202 +0.00(+0.00%)
Mar 29, 2017 2.360 2.590 2.360 2.520 1,083,429 +0.11(+4.56%)
Mar 28, 2017 2.250 2.435 2.130 2.410 967,171 +0.14(+6.17%)
Mar 27, 2017 2.250 2.300 2.150 2.270 890,360 +0.01(+0.44%)
Mar 24, 2017 2.240 2.340 2.240 2.260 677,277 -0.03(-1.31%)
Mar 23, 2017 2.320 2.330 2.200 2.290 526,247 -0.02(-0.87%)
Mar 22, 2017 2.280 2.340 2.280 2.310 489,705 +0.00(+0.00%)
Mar 21, 2017 2.420 2.435 2.210 2.310 823,076 -0.08(-3.35%)
Mar 20, 2017 2.310 2.400 2.200 2.390 826,249 +0.07(+3.02%)
Mar 17, 2017 2.520 2.690 2.310 2.320 2,301,166 -0.16(-6.45%)
Mar 16, 2017 2.350 2.570 2.310 2.480 1,365,021 +0.16(+6.90%)
Mar 15, 2017 2.290 2.390 2.190 2.320 878,270 +0.06(+2.65%)
Mar 14, 2017 2.250 2.370 2.110 2.260 1,510,253 -0.03(-1.31%)
Mar 13, 2017 2.350 2.420 2.270 2.290 966,108 -0.10(-4.18%)
Mar 10, 2017 2.100 2.520 1.930 2.390 2,753,315 +0.18(+8.14%)
Mar 09, 2017 2.080 2.300 2.050 2.210 1,476,149 +0.12(+5.74%)
Mar 08, 2017 2.240 2.250 2.010 2.090 1,327,265 -0.19(-8.33%)
Mar 07, 2017 2.280 2.310 2.210 2.280 819,796 +0.03(+1.33%)
Mar 06, 2017 2.460 2.460 2.170 2.250 1,656,416 -0.21(-8.54%)
Mar 03, 2017 2.590 2.620 2.450 2.460 829,578 -0.11(-4.28%)
Mar 02, 2017 2.660 2.710 2.560 2.570 924,319 -0.14(-5.17%)
Mar 01, 2017 2.700 2.860 2.670 2.710 1,249,442 +0.06(+2.26%)
Feb 28, 2017 2.900 2.970 2.620 2.650 1,306,531 -0.28(-9.56%)
Feb 27, 2017 3.010 3.050 2.890 2.930 518,434 -0.10(-3.30%)
Feb 24, 2017 2.910 3.030 2.900 3.030 577,674 +0.07(+2.36%)
Feb 23, 2017 3.050 3.080 2.920 2.960 1,042,448 -0.06(-1.99%)
Feb 22, 2017 3.140 3.180 3.000 3.020 1,073,584 -0.16(-5.03%)
Feb 21, 2017 3.290 3.296 3.150 3.180 691,108 -0.04(-1.24%)
Feb 17, 2017 3.220 3.220 3.220 0 -0.06(-1.83%)
Feb 16, 2017 3.280 3.280 3.190 3.280 674,633 +0.02(+0.61%)
Feb 15, 2017 3.350 3.350 3.250 3.260 679,232 -0.08(-2.40%)
Feb 14, 2017 3.320 3.380 3.300 3.340 444,375 +0.00(+0.00%)
Feb 13, 2017 3.320 3.390 3.280 3.340 442,537 +0.00(+0.00%)
Feb 10, 2017 3.340 3.410 3.310 3.340 703,288 +0.05(+1.52%)
Feb 09, 2017 3.320 3.350 3.260 3.290 742,835 +0.00(+0.00%)
Feb 08, 2017 3.270 3.350 3.120 3.290 779,114 +0.01(+0.30%)
Feb 07, 2017 3.260 3.320 3.220 3.280 731,359 -0.04(-1.20%)
Feb 06, 2017 3.320 3.360 3.190 3.320 932,026 +0.00(+0.00%)
Feb 03, 2017 3.230 3.400 3.190 3.320 1,266,089 +0.09(+2.79%)
Feb 02, 2017 3.320 3.330 3.150 3.230 722,107 -0.09(-2.71%)
Feb 01, 2017 3.340 3.460 3.181 3.320 1,556,341 +0.07(+2.15%)
Jan 31, 2017 3.150 3.250 2.990 3.250 1,757,203 +0.14(+4.50%)
Jan 30, 2017 3.290 3.300 3.040 3.110 1,263,938 -0.17(-5.18%)
Jan 27, 2017 3.070 3.300 3.070 3.280 939,056 +0.12(+3.80%)
Jan 26, 2017 3.120 3.170 3.005 3.160 934,764 +0.09(+2.93%)
Jan 25, 2017 3.050 3.165 3.030 3.070 632,694 +0.00(+0.00%)
Jan 24, 2017 3.030 3.150 2.980 3.070 2,035,256 +0.07(+2.33%)
Jan 23, 2017 3.120 3.130 2.980 3.000 1,037,241 -0.17(-5.36%)
Jan 20, 2017 3.300 3.300 3.130 3.170 738,291 +0.03(+0.96%)
Jan 19, 2017 3.240 3.240 3.080 3.140 1,087,410 -0.04(-1.26%)
Jan 18, 2017 3.180 3.320 3.120 3.180 826,555 -0.03(-0.93%)
Jan 17, 2017 3.220 3.320 3.130 3.210 974,062 +0.11(+3.55%)
Jan 13, 2017 3.100 3.100 3.100 0 -0.06(-1.90%)
Jan 12, 2017 3.230 3.240 3.080 3.160 665,138 -0.02(-0.63%)
Jan 11, 2017 3.110 3.265 3.010 3.180 877,999 +0.11(+3.58%)
Jan 10, 2017 3.110 3.190 3.050 3.070 629,502 -0.04(-1.29%)
Jan 09, 2017 3.320 3.320 3.010 3.110 1,233,601 -0.27(-7.99%)
Jan 06, 2017 3.410 3.445 3.277 3.380 855,902 +0.00(+0.00%)
Jan 05, 2017 3.600 3.695 3.330 3.380 1,644,817 -0.17(-4.79%)
Jan 04, 2017 3.510 3.550 3.380 3.550 1,018,743 +0.07(+2.01%)
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.