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 (%)
Aug 31, 2017 2.570 2.790 2.540 2.780 1,051,666 +0.20(+7.75%)
Aug 30, 2017 2.530 2.620 2.460 2.580 527,143 +0.00(+0.00%)
Aug 29, 2017 2.420 2.580 2.330 2.580 326,466 +0.11(+4.45%)
Aug 28, 2017 2.500 2.520 2.345 2.470 285,847 -0.03(-1.20%)
Aug 25, 2017 2.560 2.600 2.470 2.500 151,898 +0.00(+0.00%)
Aug 24, 2017 2.470 2.530 2.420 2.500 347,239 +0.03(+1.21%)
Aug 23, 2017 2.400 2.505 2.330 2.470 611,576 +0.05(+2.07%)
Aug 22, 2017 2.400 2.450 2.340 2.420 451,270 +0.03(+1.26%)
Aug 21, 2017 2.360 2.420 2.280 2.390 437,602 -0.02(-0.83%)
Aug 18, 2017 2.300 2.460 2.230 2.410 618,456 +0.04(+1.69%)
Aug 17, 2017 2.380 2.445 2.360 2.370 431,800 -0.04(-1.66%)
Aug 16, 2017 2.390 2.425 2.290 2.410 728,983 +0.02(+0.84%)
Aug 15, 2017 2.430 2.440 2.330 2.390 655,668 -0.06(-2.45%)
Aug 14, 2017 2.430 2.570 2.380 2.450 718,563 +0.02(+0.82%)
Aug 11, 2017 2.560 2.620 2.410 2.430 526,991 -0.14(-5.45%)
Aug 10, 2017 2.540 2.630 2.500 2.570 373,386 +0.05(+1.98%)
Aug 09, 2017 2.530 2.600 2.500 2.520 402,273 -0.01(-0.40%)
Aug 08, 2017 2.650 2.660 2.520 2.530 779,254 -0.13(-4.89%)
Aug 07, 2017 2.790 2.800 2.635 2.660 505,396 -0.19(-6.67%)
Aug 04, 2017 2.680 2.850 2.640 2.850 581,640 +0.20(+7.34%)
Aug 03, 2017 2.800 2.800 2.560 2.655 980,870 -0.29(-9.69%)
Aug 02, 2017 2.980 3.099 2.850 2.940 488,671 -0.03(-1.01%)
Aug 01, 2017 3.090 3.150 2.960 2.970 466,496 -0.16(-5.11%)
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%)
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.