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 (%)
Sep 30, 2009 9.270 9.310 9.000 9.080 30,400 -0.14(-1.52%)
Sep 29, 2009 9.090 9.350 8.970 9.220 68,447 +0.17(+1.88%)
Sep 28, 2009 9.050 9.100 8.930 9.050 53,814 +0.03(+0.33%)
Sep 25, 2009 8.780 9.179 8.620 9.020 85,451 +0.27(+3.09%)
Sep 24, 2009 9.160 9.500 8.730 8.750 43,759 -0.41(-4.48%)
Sep 23, 2009 9.640 9.640 9.150 9.160 74,920 -0.42(-4.38%)
Sep 22, 2009 9.560 9.600 9.360 9.580 74,527 +0.18(+1.91%)
Sep 21, 2009 9.280 9.770 8.920 9.400 110,766 +0.01(+0.11%)
Sep 18, 2009 8.670 9.480 8.430 9.390 152,457 +0.72(+8.30%)
Sep 17, 2009 8.610 8.840 8.520 8.670 58,501 +0.11(+1.29%)
Sep 16, 2009 8.440 8.570 8.220 8.560 46,938 +0.14(+1.66%)
Sep 15, 2009 8.380 8.470 8.040 8.420 52,817 +0.00(+0.00%)
Sep 14, 2009 8.380 8.469 8.201 8.420 24,667 -0.04(-0.47%)
Sep 11, 2009 8.190 8.480 8.130 8.460 42,172 +0.25(+3.05%)
Sep 10, 2009 7.980 8.210 7.910 8.210 44,159 +0.21(+2.63%)
Sep 09, 2009 7.690 8.020 7.640 8.000 95,336 +0.28(+3.63%)
Sep 08, 2009 7.650 7.830 7.621 7.720 16,844 +0.16(+2.12%)
Sep 04, 2009 7.270 7.600 7.270 7.560 100,241 +0.30(+4.13%)
Sep 03, 2009 7.580 7.580 7.250 7.260 53,742 -0.28(-3.71%)
Sep 02, 2009 7.490 7.570 7.370 7.540 29,061 +0.01(+0.13%)
Sep 01, 2009 7.430 7.730 7.350 7.530 44,241 +0.03(+0.40%)
Aug 31, 2009 7.570 7.680 7.330 7.500 61,754 -0.15(-1.96%)
Aug 28, 2009 7.780 7.830 7.580 7.650 65,450 -0.13(-1.67%)
Aug 27, 2009 7.670 7.780 7.460 7.780 24,610 +0.13(+1.70%)
Aug 26, 2009 7.570 7.665 7.460 7.650 53,622 +0.07(+0.92%)
Aug 25, 2009 7.770 7.830 7.500 7.580 170,718 -0.18(-2.32%)
Aug 24, 2009 8.140 8.141 7.610 7.760 270,087 -0.34(-4.20%)
Aug 21, 2009 7.640 8.290 7.640 8.100 193,671 +0.58(+7.71%)
Aug 20, 2009 7.390 7.640 7.230 7.520 123,851 +0.09(+1.21%)
Aug 19, 2009 7.510 7.510 7.120 7.430 63,463 -0.15(-1.98%)
Aug 18, 2009 7.290 7.800 7.290 7.580 174,628 +0.31(+4.26%)
Aug 17, 2009 7.320 7.440 7.000 7.270 85,517 -0.20(-2.68%)
Aug 14, 2009 7.680 8.000 7.310 7.470 70,088 -0.20(-2.61%)
Aug 13, 2009 7.650 7.840 7.260 7.670 40,815 +0.04(+0.52%)
Aug 12, 2009 7.370 7.700 7.370 7.630 116,843 +0.29(+3.95%)
Aug 11, 2009 7.490 7.500 7.290 7.340 50,827 -0.17(-2.26%)
Aug 10, 2009 7.420 7.640 7.250 7.510 23,003 +0.05(+0.74%)
Aug 07, 2009 7.200 7.730 7.150 7.455 41,854 +0.36(+5.00%)
Aug 06, 2009 7.044 7.160 7.015 7.100 42,624 +0.18(+2.60%)
Aug 05, 2009 7.000 7.120 6.920 6.920 32,502 -0.10(-1.42%)
Aug 04, 2009 7.100 7.110 6.820 7.020 35,284 -0.11(-1.54%)
Aug 03, 2009 7.100 7.150 6.650 7.130 45,656 +0.12(+1.71%)
Jul 31, 2009 6.740 7.080 6.705 7.010 50,640 +0.26(+3.85%)
Jul 30, 2009 6.850 7.100 6.590 6.750 74,557 +0.01(+0.15%)
Jul 29, 2009 6.940 7.050 6.650 6.740 47,736 -0.13(-1.89%)
Jul 28, 2009 6.920 6.975 6.780 6.870 27,626 -0.12(-1.72%)
Jul 27, 2009 7.150 7.190 6.850 6.990 38,692 -0.19(-2.65%)
Jul 24, 2009 7.150 7.300 7.040 7.180 64,869 -0.04(-0.55%)
Jul 23, 2009 7.470 7.470 7.120 7.220 79,692 -0.02(-0.28%)
Jul 22, 2009 7.290 7.340 7.150 7.240 29,954 -0.11(-1.50%)
Jul 21, 2009 7.190 7.450 7.030 7.350 67,573 +0.22(+3.09%)
Jul 20, 2009 7.360 7.360 6.980 7.130 63,813 -0.17(-2.33%)
Jul 17, 2009 6.900 7.310 6.830 7.300 53,940 +0.43(+6.26%)
Jul 16, 2009 7.190 7.280 6.810 6.870 60,401 -0.38(-5.24%)
Jul 15, 2009 7.110 7.385 7.102 7.250 99,814 +0.24(+3.42%)
Jul 14, 2009 6.880 7.040 6.800 7.010 32,643 +0.16(+2.34%)
Jul 13, 2009 6.660 7.000 6.462 6.850 52,276 +0.18(+2.70%)
Jul 10, 2009 6.660 6.670 6.410 6.670 17,329 +0.03(+0.45%)
Jul 09, 2009 6.750 6.750 6.520 6.640 29,805 -0.03(-0.45%)
Jul 08, 2009 6.710 6.720 6.377 6.670 33,981 +0.01(+0.15%)
Jul 07, 2009 6.700 6.850 6.630 6.660 72,859 -0.04(-0.60%)
Jul 06, 2009 6.520 6.720 6.470 6.700 83,856 +0.11(+1.67%)
Jul 02, 2009 6.750 6.750 6.450 6.590 56,407 -0.25(-3.65%)
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.