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, 2017 3.130 3.410 3.050 3.370 1,588,890 +0.23(+7.32%)
Jun 29, 2017 2.910 3.190 2.890 3.140 1,964,261 +0.20(+6.80%)
Jun 28, 2017 2.990 2.990 2.820 2.940 905,615 +0.11(+3.89%)
Jun 27, 2017 2.850 2.950 2.800 2.830 623,141 -0.01(-0.35%)
Jun 26, 2017 2.730 2.870 2.560 2.840 1,196,977 +0.00(+0.00%)
Jun 23, 2017 2.840 2.840 5,087,783 +0.47(+19.83%)
Jun 22, 2017 2.420 2.490 2.360 2.370 808,318 -0.02(-0.84%)
Jun 21, 2017 2.630 2.710 2.365 2.390 1,430,621 -0.22(-8.43%)
Jun 20, 2017 2.560 2.630 2.420 2.610 897,739 +0.00(+0.00%)
Jun 19, 2017 2.740 2.780 2.610 2.610 580,303 -0.10(-3.69%)
Jun 16, 2017 2.780 2.850 2.680 2.710 789,627 -0.03(-1.09%)
Jun 15, 2017 2.760 2.880 2.730 2.740 551,440 -0.06(-2.14%)
Jun 14, 2017 2.940 2.950 2.720 2.800 772,091 -0.15(-5.08%)
Jun 13, 2017 2.800 2.990 2.760 2.950 815,492 +0.17(+6.12%)
Jun 12, 2017 2.750 2.910 2.745 2.780 474,060 +0.08(+2.96%)
Jun 09, 2017 2.540 2.820 2.540 2.700 1,568,664 +0.15(+5.88%)
Jun 08, 2017 2.590 2.700 2.540 2.550 642,308 -0.04(-1.54%)
Jun 07, 2017 2.860 2.940 2.580 2.590 1,084,992 -0.28(-9.76%)
Jun 06, 2017 2.610 2.890 2.610 2.870 794,538 +0.26(+9.96%)
Jun 05, 2017 2.650 2.730 2.595 2.610 629,559 -0.05(-1.88%)
Jun 02, 2017 2.520 2.660 2.490 2.660 699,252 +0.14(+5.56%)
Jun 01, 2017 2.550 2.720 2.520 2.520 811,969 -0.02(-0.79%)
May 31, 2017 2.630 2.670 2.500 2.540 1,283,913 -0.13(-4.87%)
May 30, 2017 2.700 2.730 2.660 2.670 628,392 -0.04(-1.48%)
May 26, 2017 2.740 2.810 2.645 2.710 1,052,210 -0.05(-1.81%)
May 25, 2017 2.790 2.950 2.540 2.760 1,427,177 -0.07(-2.47%)
May 24, 2017 2.960 3.020 2.790 2.830 653,137 -0.11(-3.74%)
May 23, 2017 3.000 3.000 2.920 2.940 290,394 -0.01(-0.34%)
May 22, 2017 2.950 3.060 2.900 2.950 774,008 +0.01(+0.34%)
May 19, 2017 2.900 3.000 2.890 2.940 718,552 +0.09(+3.16%)
May 18, 2017 2.830 2.900 2.780 2.850 622,751 +0.00(+0.00%)
May 17, 2017 2.880 2.970 2.780 2.850 1,248,471 -0.12(-4.04%)
May 16, 2017 3.020 3.090 2.930 2.970 884,583 -0.02(-0.67%)
May 15, 2017 3.010 3.100 2.930 2.990 965,304 +0.08(+2.75%)
May 12, 2017 2.840 2.950 2.760 2.910 727,402 +0.01(+0.34%)
May 11, 2017 3.000 3.040 2.710 2.900 1,142,662 -0.06(-2.03%)
May 10, 2017 2.750 3.040 2.750 2.960 1,786,316 +0.20(+7.25%)
May 09, 2017 2.540 2.760 2.510 2.760 1,447,066 +0.18(+6.98%)
May 08, 2017 2.310 2.580 2.310 2.580 1,663,685 +0.30(+13.16%)
May 05, 2017 2.050 2.350 2.050 2.280 1,150,057 +0.25(+12.32%)
May 04, 2017 2.010 2.045 1.950 2.030 737,511 -0.03(-1.46%)
May 03, 2017 2.010 2.100 2.000 2.060 814,120 +0.03(+1.48%)
May 02, 2017 2.130 2.170 1.960 2.030 1,134,831 -0.08(-3.79%)
May 01, 2017 2.050 2.130 2.050 2.110 530,629 +0.04(+1.93%)
Apr 28, 2017 2.160 2.190 2.050 2.070 661,185 -0.09(-4.17%)
Apr 27, 2017 2.170 2.180 2.060 2.160 675,943 -0.03(-1.37%)
Apr 26, 2017 2.170 2.340 2.162 2.190 729,630 +0.00(+0.00%)
Apr 25, 2017 2.030 2.190 2.030 2.190 792,026 +0.17(+8.42%)
Apr 24, 2017 2.160 2.190 2.020 2.020 1,027,273 -0.16(-7.34%)
Apr 21, 2017 2.180 2.220 2.100 2.180 617,585 -0.01(-0.46%)
Apr 20, 2017 2.180 2.280 2.140 2.190 1,271,976 +0.01(+0.46%)
Apr 19, 2017 2.300 2.329 2.140 2.180 1,004,540 -0.09(-3.96%)
Apr 18, 2017 2.310 2.360 2.200 2.270 1,015,193 -0.06(-2.58%)
Apr 17, 2017 2.490 2.490 2.320 2.330 792,773 -0.16(-6.43%)
Apr 13, 2017 2.570 2.580 2.400 2.490 1,109,382 -0.09(-3.49%)
Apr 12, 2017 2.610 2.638 2.520 2.580 923,860 -0.02(-0.77%)
Apr 11, 2017 2.600 2.644 2.530 2.600 616,218 +0.00(+0.00%)
Apr 10, 2017 2.640 2.720 2.590 2.600 1,043,060 -0.02(-0.76%)
Apr 07, 2017 2.600 2.620 2.500 2.620 724,490 +0.03(+1.16%)
Apr 06, 2017 2.550 2.630 2.520 2.590 557,949 +0.06(+2.37%)
Apr 05, 2017 2.600 2.690 2.505 2.530 722,726 -0.03(-1.17%)
Apr 04, 2017 2.530 2.670 2.440 2.560 648,701 +0.03(+1.19%)
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.