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 (%)
Jul 31, 2017 3.070 3.250 3.000 3.130 866,234 +0.07(+2.29%)
Jul 28, 2017 3.030 3.130 3.013 3.060 310,448 +0.05(+1.66%)
Jul 27, 2017 3.060 3.080 2.990 3.010 261,565 -0.03(-0.99%)
Jul 26, 2017 3.060 3.125 2.940 3.040 583,282 +0.03(+1.00%)
Jul 25, 2017 2.900 3.085 2.840 3.010 782,208 +0.18(+6.36%)
Jul 24, 2017 3.020 3.020 2.780 2.830 576,950 -0.17(-5.67%)
Jul 21, 2017 3.010 3.049 2.870 3.000 517,582 -0.04(-1.32%)
Jul 20, 2017 3.120 3.000 3.040 377,950 +0.01(+0.33%)
Jul 19, 2017 2.970 3.060 2.950 3.030 676,903 +0.04(+1.34%)
Jul 18, 2017 3.070 3.115 2.930 2.990 750,906 -0.08(-2.61%)
Jul 17, 2017 3.180 3.210 3.010 3.070 449,964 -0.09(-2.85%)
Jul 14, 2017 3.010 3.160 2.930 3.160 651,278 +0.18(+6.04%)
Jul 13, 2017 2.990 3.020 2.890 2.980 333,380 -0.03(-1.00%)
Jul 12, 2017 3.190 3.276 2.940 3.010 740,059 -0.13(-4.14%)
Jul 11, 2017 2.920 3.170 2.855 3.140 762,602 +0.18(+6.08%)
Jul 10, 2017 2.810 3.030 2.802 2.960 748,368 +0.12(+4.23%)
Jul 07, 2017 2.910 2.930 2.700 2.840 701,569 -0.11(-3.73%)
Jul 06, 2017 3.260 3.280 2.950 2.950 797,294 -0.33(-10.06%)
Jul 05, 2017 3.540 3.540 3.150 3.280 648,712 -0.25(-7.08%)
Jul 03, 2017 3.410 3.560 3.300 3.530 888,725 +0.16(+4.75%)
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%)
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.