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 (%)
Apr 30, 2009 7.100 7.270 6.890 7.100 103,744 +0.00(+0.00%)
Apr 29, 2009 6.960 7.120 6.910 7.100 49,607 +0.18(+2.60%)
Apr 28, 2009 6.730 6.990 6.710 6.920 27,614 +0.17(+2.52%)
Apr 27, 2009 6.940 7.190 6.750 6.750 66,101 -0.39(-5.46%)
Apr 24, 2009 6.780 7.190 6.660 7.140 60,644 +0.48(+7.21%)
Apr 23, 2009 6.830 6.950 6.630 6.660 49,604 -0.08(-1.19%)
Apr 22, 2009 6.890 6.890 6.550 6.740 50,613 -0.13(-1.89%)
Apr 21, 2009 6.450 6.900 6.330 6.870 49,402 +0.52(+8.19%)
Apr 20, 2009 6.550 6.550 6.310 6.350 54,659 -0.21(-3.20%)
Apr 17, 2009 6.580 6.700 6.420 6.560 67,676 +0.00(+0.00%)
Apr 16, 2009 6.250 6.620 6.200 6.560 85,732 +0.51(+8.43%)
Apr 15, 2009 5.790 6.070 5.540 6.050 60,654 +0.36(+6.33%)
Apr 14, 2009 5.920 5.920 5.640 5.690 29,826 -0.13(-2.23%)
Apr 13, 2009 5.760 5.880 5.510 5.820 23,160 +0.00(+0.00%)
Apr 09, 2009 5.860 5.870 5.660 5.820 61,441 +0.07(+1.22%)
Apr 08, 2009 5.300 5.860 5.130 5.750 45,458 +0.20(+3.60%)
Apr 07, 2009 6.120 6.250 5.350 5.550 85,144 -0.67(-10.77%)
Apr 06, 2009 6.310 6.310 6.080 6.220 25,326 -0.18(-2.81%)
Apr 03, 2009 6.240 6.460 6.100 6.400 48,362 +0.10(+1.59%)
Apr 02, 2009 5.830 6.410 5.760 6.300 91,686 +0.61(+10.72%)
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.