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 (%)
Jun 30, 2015 6.780 6.910 6.670 6.850 936,112 +0.16(+2.39%)
Jun 29, 2015 6.740 6.740 6.580 6.690 621,432 -0.11(-1.62%)
Jun 26, 2015 6.570 6.810 6.470 6.800 1,285,264 +0.19(+2.87%)
Jun 25, 2015 6.750 6.750 6.540 6.610 546,794 -0.14(-2.07%)
Jun 24, 2015 6.720 6.910 6.680 6.750 466,318 -0.02(-0.30%)
Jun 23, 2015 6.520 6.820 6.410 6.770 688,503 +0.21(+3.20%)
Jun 22, 2015 6.590 6.649 6.349 6.560 1,084,468 -0.03(-0.46%)
Jun 19, 2015 6.850 6.864 6.525 6.590 1,371,692 -0.26(-3.80%)
Jun 18, 2015 6.940 7.020 6.720 6.850 610,792 -0.04(-0.58%)
Jun 17, 2015 7.040 7.090 6.790 6.890 605,518 -0.03(-0.43%)
Jun 16, 2015 6.720 6.960 6.700 6.920 476,237 +0.17(+2.52%)
Jun 15, 2015 6.670 6.870 6.590 6.750 618,063 +0.05(+0.75%)
Jun 12, 2015 6.770 6.840 6.640 6.700 793,462 -0.14(-2.05%)
Jun 11, 2015 7.280 7.280 6.810 6.840 494,696 -0.44(-6.04%)
Jun 10, 2015 6.890 7.300 6.890 7.280 927,685 +0.52(+7.69%)
Jun 09, 2015 6.820 7.080 6.750 6.760 657,641 +0.04(+0.60%)
Jun 08, 2015 6.880 6.990 6.660 6.720 367,428 -0.15(-2.18%)
Jun 05, 2015 6.900 7.150 6.810 6.870 667,723 -0.12(-1.72%)
Jun 04, 2015 6.850 7.050 6.710 6.990 1,090,301 +0.12(+1.75%)
Jun 03, 2015 6.990 7.210 6.850 6.870 534,390 -0.20(-2.83%)
Jun 02, 2015 6.940 7.200 6.820 7.070 541,374 +0.18(+2.61%)
Jun 01, 2015 7.060 7.100 6.745 6.890 819,952 -0.12(-1.71%)
May 29, 2015 6.680 7.100 6.652 7.010 1,308,254 +0.36(+5.41%)
May 28, 2015 6.940 7.030 6.550 6.650 794,307 -0.32(-4.59%)
May 27, 2015 7.000 7.150 6.860 6.970 752,605 -0.04(-0.57%)
May 26, 2015 7.160 7.180 6.920 7.010 659,675 -0.24(-3.31%)
May 22, 2015 7.250 7.250 7.250 0 +0.05(+0.69%)
May 21, 2015 7.050 7.260 7.030 7.200 774,857 +0.24(+3.45%)
May 20, 2015 7.220 7.230 6.830 6.960 1,167,674 -0.20(-2.79%)
May 19, 2015 7.150 7.270 6.910 7.160 1,094,549 -0.11(-1.51%)
May 18, 2015 7.450 7.510 7.130 7.270 893,939 -0.24(-3.20%)
May 15, 2015 7.450 7.560 7.210 7.510 680,926 +0.06(+0.81%)
May 14, 2015 7.760 7.785 7.270 7.450 1,096,698 -0.28(-3.62%)
May 13, 2015 7.850 7.850 7.430 7.730 964,784 +0.04(+0.52%)
May 12, 2015 7.540 7.775 7.430 7.690 634,317 +0.20(+2.67%)
May 11, 2015 7.810 7.840 7.460 7.490 825,167 -0.22(-2.85%)
May 08, 2015 7.860 7.920 7.620 7.710 1,387,499 -0.09(-1.15%)
May 07, 2015 8.310 8.360 7.508 7.800 1,719,490 -0.51(-6.14%)
May 06, 2015 8.280 8.610 8.050 8.310 871,520 -0.17(-2.00%)
May 05, 2015 8.710 8.860 8.190 8.480 1,983,383 -0.06(-0.70%)
May 04, 2015 8.650 8.860 8.350 8.540 1,088,794 -0.12(-1.39%)
May 01, 2015 8.740 8.830 8.305 8.660 1,013,310 -0.11(-1.25%)
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.