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, 2010 9.220 9.290 8.920 8.950 65,105 -0.30(-3.24%)
Apr 29, 2010 9.240 9.410 9.100 9.250 134,330 +0.05(+0.54%)
Apr 28, 2010 9.000 9.300 8.980 9.200 234,514 +0.22(+2.45%)
Apr 27, 2010 9.160 9.160 8.930 8.980 87,185 -0.21(-2.29%)
Apr 26, 2010 9.410 9.500 9.140 9.190 97,805 -0.26(-2.75%)
Apr 23, 2010 8.980 9.500 8.950 9.450 126,317 +0.50(+5.59%)
Apr 22, 2010 8.830 9.020 8.830 8.950 57,061 +0.12(+1.36%)
Apr 21, 2010 8.990 8.990 8.820 8.830 50,554 -0.13(-1.45%)
Apr 20, 2010 9.000 9.030 8.930 8.960 59,057 +0.08(+0.90%)
Apr 19, 2010 8.970 9.000 8.880 8.880 73,166 -0.11(-1.22%)
Apr 16, 2010 8.970 9.000 8.950 8.990 70,508 +0.01(+0.11%)
Apr 15, 2010 9.000 9.020 8.860 8.980 109,945 -0.02(-0.22%)
Apr 14, 2010 9.070 9.130 8.980 9.000 102,516 -0.05(-0.55%)
Apr 13, 2010 9.300 9.340 8.980 9.050 142,275 -0.26(-2.79%)
Apr 12, 2010 9.350 9.410 9.310 9.310 95,052 -0.08(-0.85%)
Apr 09, 2010 9.410 9.520 9.230 9.390 71,646 -0.04(-0.42%)
Apr 08, 2010 9.330 9.500 9.300 9.430 41,976 +0.10(+1.07%)
Apr 07, 2010 9.320 9.510 9.310 9.330 95,933 -0.06(-0.64%)
Apr 06, 2010 9.270 9.490 9.200 9.390 96,711 +0.10(+1.08%)
Apr 05, 2010 9.500 9.500 9.050 9.290 141,139 -0.13(-1.38%)
Apr 01, 2010 9.420 9.420 9.420 0 +0.34(+3.74%)
Mar 31, 2010 9.000 9.170 8.980 9.080 363,423 +0.08(+0.89%)
Mar 30, 2010 9.180 9.210 8.980 9.000 43,675 -0.01(-0.11%)
Mar 29, 2010 9.000 9.110 8.970 9.010 37,931 +0.00(+0.00%)
Mar 26, 2010 9.140 9.140 8.790 9.010 108,060 -0.10(-1.10%)
Mar 25, 2010 9.400 9.400 9.070 9.110 62,406 -0.22(-2.36%)
Mar 24, 2010 9.230 9.480 9.230 9.330 86,582 +0.04(+0.43%)
Mar 23, 2010 9.150 9.350 9.150 9.290 60,816 +0.13(+1.42%)
Mar 22, 2010 9.100 9.230 9.000 9.160 53,357 +0.02(+0.22%)
Mar 19, 2010 9.220 9.250 9.000 9.140 105,150 -0.03(-0.33%)
Mar 18, 2010 9.460 9.460 9.140 9.170 73,061 -0.29(-3.07%)
Mar 17, 2010 9.330 9.610 9.330 9.460 85,889 +0.13(+1.39%)
Mar 16, 2010 9.240 9.500 9.190 9.330 91,124 +0.09(+0.97%)
Mar 15, 2010 9.270 9.400 9.050 9.240 104,564 +0.11(+1.20%)
Mar 12, 2010 9.350 9.450 8.980 9.130 91,504 -0.33(-3.49%)
Mar 11, 2010 9.420 9.580 9.310 9.460 57,084 -0.04(-0.42%)
Mar 10, 2010 8.510 9.650 8.000 9.500 263,733 -0.12(-1.25%)
Mar 09, 2010 8.950 9.630 8.923 9.620 151,418 +0.67(+7.49%)
Mar 08, 2010 8.890 8.990 8.650 8.950 88,228 +0.02(+0.22%)
Mar 05, 2010 8.590 8.940 8.580 8.930 140,813 +0.40(+4.69%)
Mar 04, 2010 8.500 8.620 8.470 8.530 21,457 +0.06(+0.71%)
Mar 03, 2010 8.500 8.555 8.370 8.470 123,087 -0.03(-0.35%)
Mar 02, 2010 8.510 8.530 8.310 8.500 71,401 -0.01(-0.12%)
Mar 01, 2010 8.380 8.660 8.070 8.510 248,359 +0.20(+2.41%)
Feb 26, 2010 8.440 8.440 8.110 8.310 51,922 +0.04(+0.48%)
Feb 25, 2010 8.270 8.340 8.210 8.270 10,046 -0.13(-1.55%)
Feb 24, 2010 8.490 8.500 8.310 8.400 36,643 -0.05(-0.59%)
Feb 23, 2010 8.330 8.500 8.330 8.450 47,408 +0.12(+1.44%)
Feb 22, 2010 8.410 8.450 8.260 8.330 360,675 -0.04(-0.48%)
Feb 19, 2010 8.500 8.530 8.350 8.370 35,690 -0.13(-1.53%)
Feb 18, 2010 8.190 8.675 8.190 8.500 292,631 -0.01(-0.12%)
Feb 17, 2010 8.630 8.840 8.490 8.510 56,917 -0.11(-1.28%)
Feb 16, 2010 8.560 8.660 8.490 8.620 42,065 +0.08(+0.94%)
Feb 12, 2010 8.540 8.540 8.540 0 +0.17(+2.03%)
Feb 11, 2010 8.070 8.370 8.010 8.370 20,996 +0.28(+3.46%)
Feb 10, 2010 8.110 8.110 8.020 8.090 15,078 -0.03(-0.37%)
Feb 09, 2010 8.110 8.270 8.050 8.120 19,042 +0.12(+1.50%)
Feb 08, 2010 8.020 8.220 8.000 8.000 19,838 -0.05(-0.62%)
Feb 05, 2010 8.010 8.190 7.750 8.050 18,723 +0.05(+0.63%)
Feb 04, 2010 8.120 8.230 8.000 8.000 44,790 -0.15(-1.84%)
Feb 03, 2010 8.390 8.420 8.100 8.150 19,492 -0.30(-3.55%)
Feb 02, 2010 8.440 8.490 8.280 8.450 37,876 +0.04(+0.48%)
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.