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, 2019 0.2700 0.2850 0.2650 0.2699 331,958 -0.00(-0.04%)
Jul 30, 2019 0.2782 0.2810 0.2640 0.2700 317,971 +0.01(+1.89%)
Jul 29, 2019 0.2700 0.2800 0.2640 0.2650 151,271 -0.01(-2.75%)
Jul 26, 2019 0.2750 0.2810 0.2695 0.2725 205,200 -0.01(-3.02%)
Jul 25, 2019 0.2845 0.2875 0.2670 0.2810 166,277 +0.00(+0.36%)
Jul 24, 2019 0.2730 0.2840 0.2730 0.2800 84,211 +0.00(+0.00%)
Jul 23, 2019 0.2800 0.2900 0.2700 0.2800 315,131 +0.00(+0.00%)
Jul 22, 2019 0.2800 0.2800 0.2600 0.2800 213,436 +0.00(+0.00%)
Jul 19, 2019 0.3000 0.3000 0.2800 0.2800 336,700 -0.01(-3.45%)
Jul 18, 2019 0.2900 0.3100 0.2800 0.2900 241,734 -0.01(-2.36%)
Jul 17, 2019 0.2920 0.3000 0.2900 0.2970 267,723 +0.01(+2.41%)
Jul 16, 2019 0.2850 0.3000 0.2850 0.2900 310,465 +0.00(+0.00%)
Jul 15, 2019 0.3200 0.3200 0.2800 0.2900 386,447 -0.02(-6.45%)
Jul 12, 2019 0.3286 0.3300 0.3050 0.3100 672,900 -0.02(-6.06%)
Jul 11, 2019 0.3400 0.3400 0.3000 0.3300 1,045,764 +0.07(+26.87%)
Jul 10, 2019 0.2937 0.3400 0.2600 0.2601 1,239,380 -0.03(-10.31%)
Jul 09, 2019 0.3100 0.3200 0.2900 0.2900 674,269 -0.02(-6.45%)
Jul 08, 2019 0.3200 0.3200 0.3100 0.3100 1,636,944 -0.02(-5.49%)
Jul 05, 2019 0.2700 0.3636 0.2651 0.3280 2,696,700 +0.06(+23.77%)
Jul 03, 2019 0.2650 0.2764 0.2550 0.2650 454,800 +0.01(+1.92%)
Jul 02, 2019 0.2800 0.2800 0.2600 0.2600 781,448 -0.01(-3.53%)
Jul 01, 2019 0.2947 0.2950 0.2644 0.2695 963,577 -0.02(-7.07%)
Jun 28, 2019 0.3300 0.3400 0.2740 0.2900 5,086,600 -0.01(-4.54%)
Jun 27, 2019 0.3799 0.3900 0.3038 0.3038 1,204,502 -0.06(-15.61%)
Jun 26, 2019 0.4100 0.4400 0.3400 0.3600 1,833,498 +0.00(+0.00%)
Jun 25, 2019 0.3200 0.4500 0.3100 0.3600 2,990,009 +0.05(+17.61%)
Jun 24, 2019 0.3255 0.3278 0.3000 0.3061 538,601 -0.03(-9.38%)
Jun 21, 2019 0.3700 0.3798 0.3025 0.3378 1,141,500 -0.02(-6.17%)
Jun 20, 2019 0.3000 0.4300 0.2800 0.3600 3,889,958 +0.09(+34.83%)
Jun 19, 2019 0.2265 0.2780 0.2250 0.2670 917,348 +0.04(+17.88%)
Jun 18, 2019 0.2250 0.2399 0.2100 0.2265 529,946 -0.00(-0.61%)
Jun 17, 2019 0.2180 0.2300 0.2100 0.2279 469,262 +0.01(+4.69%)
Jun 14, 2019 0.2312 0.2339 0.2100 0.2177 842,000 -0.01(-4.64%)
Jun 13, 2019 0.2260 0.2499 0.2200 0.2283 765,130 -0.00(-0.78%)
Jun 12, 2019 0.2386 0.2492 0.2100 0.2301 521,486 -0.01(-4.12%)
Jun 11, 2019 0.2405 0.2531 0.2270 0.2400 383,571 -0.00(-1.44%)
Jun 10, 2019 0.2554 0.2554 0.2394 0.2435 517,073 +0.00(+1.67%)
Jun 07, 2019 0.2400 0.2745 0.2394 0.2395 907,700 +0.00(+0.04%)
Jun 06, 2019 0.2400 0.2800 0.2300 0.2394 1,039,269 +0.01(+3.59%)
Jun 05, 2019 0.2800 0.2800 0.2310 0.2311 661,816 -0.05(-18.66%)
Jun 04, 2019 0.3240 0.3900 0.2630 0.2841 2,595,373 -0.01(-4.09%)
Jun 03, 2019 0.2169 0.4900 0.2015 0.2962 4,177,034 +0.08(+38.54%)
May 31, 2019 0.2140 0.2326 0.2000 0.2138 488,300 -0.02(-8.36%)
May 30, 2019 0.2343 0.2400 0.2050 0.2333 358,822 +0.01(+4.20%)
May 29, 2019 0.2420 0.2420 0.2200 0.2239 251,823 +0.00(+1.77%)
May 28, 2019 0.2800 0.2800 0.2200 0.2200 678,745 -0.03(-10.86%)
May 24, 2019 0.2550 0.2550 0.2351 0.2468 207,400 -0.00(-1.91%)
May 23, 2019 0.2568 0.2600 0.2500 0.2516 92,730 -0.00(-1.14%)
May 22, 2019 0.2590 0.2700 0.2500 0.2545 205,897 -0.00(-1.55%)
May 21, 2019 0.2559 0.2700 0.2510 0.2585 161,491 -0.00(-0.50%)
May 20, 2019 0.2682 0.2783 0.2510 0.2598 334,061 -0.00(-0.27%)
May 17, 2019 0.2700 0.2850 0.2600 0.2605 131,700 -0.00(-0.34%)
May 16, 2019 0.2896 0.2900 0.2500 0.2614 206,924 -0.02(-6.68%)
May 15, 2019 0.2566 0.2850 0.2566 0.2801 483,035 +0.02(+9.71%)
May 14, 2019 0.2536 0.2700 0.2400 0.2553 320,798 +0.01(+2.12%)
May 13, 2019 0.2700 0.2900 0.2320 0.2500 381,937 -0.02(-7.41%)
May 10, 2019 0.2987 0.2987 0.2600 0.2700 745,500 -0.02(-7.50%)
May 09, 2019 0.2932 0.3000 0.2900 0.2919 463,176 -0.00(-0.34%)
May 08, 2019 0.2816 0.2950 0.2700 0.2929 362,980 +0.01(+4.61%)
May 07, 2019 0.2900 0.2900 0.2700 0.2800 489,390 +0.00(+0.00%)
May 06, 2019 0.2900 0.3000 0.2800 0.2800 737,962 -0.03(-9.62%)
May 03, 2019 0.3247 0.3341 0.2800 0.3098 2,525,300 -0.01(-2.61%)
May 02, 2019 0.3477 0.3600 0.3100 0.3181 463,723 -0.03(-9.11%)
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.