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, 2018 2.700 2.810 2.700 2.780 349,461 +0.04(+1.46%)
Apr 27, 2018 2.770 2.790 2.710 2.740 522,401 -0.04(-1.44%)
Apr 26, 2018 2.770 2.860 2.737 2.780 1,542,474 +0.01(+0.36%)
Apr 25, 2018 2.700 2.823 2.663 2.770 1,618,551 +0.04(+1.47%)
Apr 24, 2018 2.770 2.840 2.710 2.730 851,427 -0.02(-0.73%)
Apr 23, 2018 2.660 2.820 2.620 2.750 1,608,074 +0.06(+2.23%)
Apr 20, 2018 2.750 2.850 2.670 2.690 572,258 -0.09(-3.24%)
Apr 19, 2018 2.850 2.980 2.731 2.780 1,082,327 -0.04(-1.42%)
Apr 18, 2018 2.780 2.980 2.760 2.820 1,920,397 +0.10(+3.68%)
Apr 17, 2018 2.680 2.810 2.640 2.720 519,405 +0.04(+1.49%)
Apr 16, 2018 2.720 2.750 2.640 2.680 387,285 -0.03(-1.11%)
Apr 13, 2018 2.700 2.760 2.631 2.710 700,712 +0.04(+1.50%)
Apr 12, 2018 2.760 2.780 2.647 2.670 417,777 -0.09(-3.26%)
Apr 11, 2018 2.770 2.860 2.670 2.760 677,058 +0.04(+1.47%)
Apr 10, 2018 2.500 2.780 2.480 2.720 1,170,634 +0.27(+11.02%)
Apr 09, 2018 2.520 2.542 2.440 2.450 324,637 -0.04(-1.61%)
Apr 06, 2018 2.520 2.540 2.400 2.490 424,439 -0.03(-1.19%)
Apr 05, 2018 2.530 2.645 2.500 2.520 595,935 -0.02(-0.79%)
Apr 04, 2018 2.500 2.580 2.460 2.540 284,974 +0.00(+0.00%)
Apr 03, 2018 2.490 2.610 2.460 2.540 250,805 +0.06(+2.42%)
Apr 02, 2018 2.610 2.620 2.450 2.480 287,098 -0.13(-4.98%)
Mar 29, 2018 2.610 2.610 2.610 0 +0.09(+3.57%)
Mar 28, 2018 2.560 2.608 2.430 2.520 491,120 +0.01(+0.40%)
Mar 27, 2018 2.630 2.640 2.500 2.510 437,493 -0.13(-4.92%)
Mar 26, 2018 2.660 2.690 2.530 2.640 274,008 +0.03(+1.15%)
Mar 23, 2018 2.660 2.750 2.610 2.610 382,856 -0.02(-0.76%)
Mar 22, 2018 2.680 2.750 2.601 2.630 536,809 -0.10(-3.49%)
Mar 21, 2018 2.590 2.835 2.590 2.725 1,040,540 +0.14(+5.21%)
Mar 20, 2018 2.560 2.660 2.550 2.590 209,248 +0.04(+1.57%)
Mar 19, 2018 2.620 2.650 2.500 2.550 336,990 -0.07(-2.67%)
Mar 16, 2018 2.620 2.675 2.575 2.620 606,867 +0.00(+0.00%)
Mar 15, 2018 2.680 2.730 2.570 2.620 403,812 -0.06(-2.24%)
Mar 14, 2018 2.610 2.690 2.570 2.680 606,766 +0.10(+3.88%)
Mar 13, 2018 2.640 2.660 2.550 2.580 642,129 -0.04(-1.53%)
Mar 12, 2018 2.620 2.750 2.610 2.620 409,086 +0.07(+2.75%)
Mar 09, 2018 2.800 2.800 2.510 2.550 1,860,942 -0.26(-9.25%)
Mar 08, 2018 3.050 3.110 2.770 2.810 815,749 -0.24(-7.87%)
Mar 07, 2018 2.950 3.100 2.910 3.050 409,159 +0.07(+2.35%)
Mar 06, 2018 3.070 3.099 2.950 2.980 463,613 -0.09(-2.93%)
Mar 05, 2018 3.010 3.130 3.010 3.070 186,807 +0.07(+2.33%)
Mar 02, 2018 2.910 3.050 2.820 3.000 280,342 +0.04(+1.35%)
Mar 01, 2018 2.900 2.990 2.880 2.960 294,672 +0.05(+1.72%)
Feb 28, 2018 3.040 3.160 2.890 2.910 328,635 -0.11(-3.64%)
Feb 27, 2018 3.210 3.304 3.000 3.020 577,916 -0.23(-7.08%)
Feb 26, 2018 3.250 3.289 3.130 3.250 292,533 +0.02(+0.62%)
Feb 23, 2018 3.040 3.240 2.970 3.230 438,879 +0.22(+7.31%)
Feb 22, 2018 2.960 3.090 2.920 3.010 279,438 +0.07(+2.38%)
Feb 21, 2018 2.960 3.000 2.890 2.940 160,495 -0.01(-0.34%)
Feb 20, 2018 3.000 3.100 2.920 2.950 367,090 -0.07(-2.32%)
Feb 16, 2018 3.020 3.020 3.020 0 -0.11(-3.51%)
Feb 15, 2018 3.180 3.180 2.990 3.130 318,325 -0.03(-0.95%)
Feb 14, 2018 2.910 3.220 2.900 3.160 471,330 +0.18(+6.04%)
Feb 13, 2018 2.950 3.010 2.902 2.980 309,074 -0.01(-0.33%)
Feb 12, 2018 2.940 3.050 2.910 2.990 342,843 +0.08(+2.75%)
Feb 09, 2018 2.900 2.930 2.730 2.910 478,406 +0.05(+1.75%)
Feb 08, 2018 3.030 3.090 2.860 2.860 454,022 -0.16(-5.30%)
Feb 07, 2018 3.130 3.130 3.010 3.020 533,494 -0.10(-3.21%)
Feb 06, 2018 3.000 3.233 2.990 3.120 549,027 -0.03(-0.95%)
Feb 05, 2018 3.120 3.250 3.100 3.150 378,911 -0.03(-0.94%)
Feb 02, 2018 3.350 3.370 3.140 3.180 699,058 -0.22(-6.47%)
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.