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 29, 2018 2.530 2.600 2.420 2.440 467,502 -0.05(-2.01%)
Jun 28, 2018 2.540 2.580 2.480 2.490 242,608 -0.07(-2.73%)
Jun 27, 2018 2.620 2.650 2.530 2.560 520,686 +0.02(+0.79%)
Jun 26, 2018 2.460 2.620 2.430 2.540 825,045 +0.12(+4.96%)
Jun 25, 2018 2.590 2.590 2.400 2.420 370,018 -0.13(-5.10%)
Jun 22, 2018 2.460 2.560 2.440 2.550 1,422,161 +0.16(+6.69%)
Jun 21, 2018 2.530 2.530 2.360 2.390 462,801 -0.12(-4.78%)
Jun 20, 2018 2.420 2.540 2.400 2.510 632,101 +0.13(+5.46%)
Jun 19, 2018 2.410 2.340 2.380 506,399 +0.00(+0.00%)
Jun 18, 2018 2.470 2.500 2.350 2.380 1,004,278 -0.09(-3.64%)
Jun 15, 2018 2.580 2.410 2.470 894,260 -0.11(-4.26%)
Jun 14, 2018 2.630 2.650 2.530 2.580 315,113 -0.02(-0.77%)
Jun 13, 2018 2.600 2.640 2.560 2.600 340,932 +0.00(+0.00%)
Jun 12, 2018 2.600 2.630 2.570 2.600 490,464 -0.02(-0.76%)
Jun 11, 2018 2.600 2.680 2.600 2.620 262,372 -0.01(-0.38%)
Jun 08, 2018 2.690 2.690 2.600 2.630 424,481 -0.05(-1.87%)
Jun 07, 2018 2.700 2.740 2.640 2.680 549,823 +0.01(+0.37%)
Jun 06, 2018 2.730 2.750 2.630 2.670 543,020 -0.06(-2.20%)
Jun 05, 2018 2.770 2.770 2.660 2.730 437,823 +0.02(+0.74%)
Jun 04, 2018 2.920 2.920 2.701 2.710 588,768 -0.17(-5.90%)
Jun 01, 2018 2.990 3.000 2.860 2.880 445,855 -0.13(-4.32%)
May 31, 2018 3.100 3.120 2.970 3.010 336,398 -0.11(-3.53%)
May 30, 2018 2.890 3.180 2.860 3.120 740,803 +0.27(+9.47%)
May 29, 2018 2.850 2.915 2.700 2.850 222,106 -0.03(-1.04%)
May 25, 2018 2.880 2.880 2.880 0 -0.11(-3.68%)
May 24, 2018 2.940 3.040 2.890 2.990 392,307 -0.01(-0.33%)
May 23, 2018 3.020 3.130 2.950 3.000 543,601 -0.03(-0.99%)
May 22, 2018 3.000 3.260 2.936 3.030 1,446,610 +0.12(+4.12%)
May 21, 2018 2.780 3.000 2.780 2.910 749,933 +0.16(+5.82%)
May 18, 2018 2.730 2.780 2.695 2.750 441,893 +0.01(+0.36%)
May 17, 2018 2.710 2.850 2.682 2.740 929,164 +0.03(+1.11%)
May 16, 2018 2.690 2.720 2.675 2.710 262,174 +0.01(+0.37%)
May 15, 2018 2.620 2.710 2.620 2.700 160,892 +0.06(+2.27%)
May 14, 2018 2.640 2.690 2.550 2.640 457,668 -0.03(-1.12%)
May 11, 2018 2.720 2.735 2.660 2.670 248,451 -0.06(-2.20%)
May 10, 2018 2.730 2.770 2.690 2.730 251,356 +0.02(+0.74%)
May 09, 2018 2.720 2.790 2.660 2.710 545,795 +0.03(+1.12%)
May 08, 2018 2.620 2.690 2.530 2.680 627,460 +0.07(+2.68%)
May 07, 2018 2.530 2.670 2.530 2.610 692,161 +0.12(+4.82%)
May 04, 2018 2.580 2.583 2.470 2.490 539,253 -0.11(-4.23%)
May 03, 2018 2.760 2.820 2.590 2.600 502,021 -0.20(-7.14%)
May 02, 2018 2.750 2.880 2.720 2.800 820,632 +0.04(+1.45%)
May 01, 2018 2.790 2.790 2.690 2.760 430,913 -0.02(-0.72%)
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%)
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.