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, 2015 8.800 8.920 8.430 8.770 1,225,338 -0.02(-0.23%)
Apr 29, 2015 8.250 8.935 8.110 8.790 1,327,619 +0.51(+6.16%)
Apr 28, 2015 7.800 8.495 7.800 8.280 1,220,726 +0.50(+6.43%)
Apr 27, 2015 7.940 8.220 7.740 7.780 684,221 -0.20(-2.51%)
Apr 24, 2015 8.330 8.460 7.920 7.980 1,253,568 -0.36(-4.32%)
Apr 23, 2015 8.230 8.690 8.220 8.340 987,111 +0.19(+2.33%)
Apr 22, 2015 8.540 8.728 8.090 8.150 970,128 -0.30(-3.55%)
Apr 21, 2015 8.980 9.100 8.340 8.450 1,047,814 -0.52(-5.80%)
Apr 20, 2015 8.920 9.220 8.840 8.970 1,216,122 +0.14(+1.59%)
Apr 17, 2015 9.100 9.330 8.680 8.830 1,162,465 -0.34(-3.71%)
Apr 16, 2015 9.270 9.450 8.850 9.170 1,707,948 -0.30(-3.17%)
Apr 15, 2015 8.360 9.572 8.210 9.470 2,460,798 +1.19(+14.37%)
Apr 14, 2015 8.250 8.390 8.180 8.280 1,165,004 +0.10(+1.22%)
Apr 13, 2015 8.160 8.300 7.980 8.180 795,161 +0.16(+2.00%)
Apr 10, 2015 8.370 8.390 7.990 8.020 1,104,116 -0.25(-3.02%)
Apr 09, 2015 7.750 8.330 7.700 8.270 1,055,648 +0.65(+8.53%)
Apr 08, 2015 8.320 8.486 7.610 7.620 1,170,696 -0.71(-8.52%)
Apr 07, 2015 8.150 8.700 7.950 8.330 1,556,271 +0.06(+0.73%)
Apr 06, 2015 7.380 8.400 7.370 8.270 1,924,959 +0.94(+12.82%)
Apr 02, 2015 7.330 7.330 7.330 0 +0.21(+2.95%)
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.