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, 2019 0.3771 0.3780 0.3300 0.3418 469,061 -0.03(-7.62%)
Apr 29, 2019 0.3700 0.3900 0.3500 0.3700 290,190 +0.00(+1.18%)
Apr 26, 2019 0.3800 0.3920 0.3520 0.3657 675,900 -0.01(-3.76%)
Apr 25, 2019 0.3900 0.4100 0.3700 0.3800 242,059 -0.01(-3.50%)
Apr 24, 2019 0.4000 0.4150 0.3900 0.3938 505,916 -0.01(-1.89%)
Apr 23, 2019 0.3800 0.4090 0.3600 0.4014 1,562,290 +0.02(+5.72%)
Apr 22, 2019 0.3700 0.4000 0.3700 0.3797 539,034 +0.01(+3.52%)
Apr 18, 2019 0.3700 0.3900 0.3600 0.3668 629,000 -0.00(-1.19%)
Apr 17, 2019 0.3886 0.3999 0.3610 0.3712 219,201 -0.01(-1.36%)
Apr 16, 2019 0.4050 0.4195 0.3700 0.3763 912,671 -0.03(-7.09%)
Apr 15, 2019 0.3950 0.4050 0.3860 0.4050 445,235 +0.00(+0.00%)
Apr 12, 2019 0.4100 0.4200 0.3852 0.4050 903,500 +0.01(+1.25%)
Apr 11, 2019 0.4100 0.4200 0.3800 0.4000 260,215 -0.01(-2.44%)
Apr 10, 2019 0.4200 0.4200 0.3817 0.4100 642,457 +0.01(+2.50%)
Apr 09, 2019 0.4100 0.4200 0.3900 0.4000 517,769 -0.01(-2.10%)
Apr 08, 2019 0.3800 0.4250 0.3800 0.4086 943,159 +0.02(+4.66%)
Apr 05, 2019 0.3713 0.4200 0.3713 0.3904 704,400 +0.02(+4.39%)
Apr 04, 2019 0.4000 0.4042 0.3706 0.3740 566,119 -0.04(-8.78%)
Apr 03, 2019 0.4200 0.4600 0.3600 0.4100 1,372,036 -0.02(-4.65%)
Apr 02, 2019 0.4000 0.5400 0.3800 0.4300 1,455,299 +0.05(+13.10%)
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.