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 28, 2018 2.210 2.290 2.190 2.230 179,500 +0.01(+0.45%)
Sep 27, 2018 2.170 2.230 2.170 2.220 99,169 +0.07(+3.26%)
Sep 26, 2018 2.200 2.220 2.140 2.150 120,368 -0.07(-3.15%)
Sep 25, 2018 2.300 2.330 2.210 2.220 236,551 -0.06(-2.63%)
Sep 24, 2018 2.200 2.330 2.130 2.280 297,472 +0.10(+4.59%)
Sep 21, 2018 2.070 2.180 2.060 2.180 580,600 +0.11(+5.31%)
Sep 20, 2018 2.070 2.120 2.055 2.070 139,877 +0.02(+0.98%)
Sep 19, 2018 2.020 2.080 2.010 2.050 192,541 +0.03(+1.49%)
Sep 18, 2018 2.000 2.020 1.955 2.020 334,343 +0.06(+3.06%)
Sep 17, 2018 2.060 2.080 1.960 1.960 144,602 -0.08(-3.92%)
Sep 14, 2018 2.020 2.060 2.020 2.040 178,700 +0.01(+0.49%)
Sep 13, 2018 2.060 2.100 2.020 2.030 225,933 -0.05(-2.40%)
Sep 12, 2018 2.080 2.140 2.080 2.080 205,122 +0.01(+0.48%)
Sep 11, 2018 2.040 2.080 2.030 2.070 184,014 +0.03(+1.47%)
Sep 10, 2018 2.070 2.090 2.030 2.040 576,988 +0.00(+0.00%)
Sep 07, 2018 2.050 2.060 2.030 2.040 111,900 +0.00(+0.00%)
Sep 06, 2018 2.090 2.135 2.030 2.040 376,915 -0.06(-2.86%)
Sep 05, 2018 2.130 2.150 2.080 2.100 175,791 -0.06(-3.00%)
Sep 04, 2018 2.190 2.190 2.130 2.165 465,395 +0.00(+0.23%)
Aug 31, 2018 2.160 2.160 2.160 0 +0.00(+0.00%)
Aug 30, 2018 2.150 2.170 2.130 2.160 625,518 +0.02(+0.93%)
Aug 29, 2018 2.150 2.180 2.120 2.140 599,184 +0.01(+0.47%)
Aug 28, 2018 2.170 2.190 2.130 2.130 169,247 -0.04(-1.84%)
Aug 27, 2018 2.240 2.250 2.170 2.170 123,480 -0.08(-3.56%)
Aug 24, 2018 2.270 2.330 2.225 2.250 155,300 -0.01(-0.44%)
Aug 23, 2018 2.280 2.300 2.250 2.260 122,845 -0.02(-0.88%)
Aug 22, 2018 2.280 2.330 2.233 2.280 600,201 +0.03(+1.33%)
Aug 21, 2018 2.270 2.290 2.230 2.250 177,709 +0.02(+0.90%)
Aug 20, 2018 2.240 2.250 2.219 2.230 61,417 -0.01(-0.45%)
Aug 17, 2018 2.230 2.250 2.210 2.240 91,100 +0.02(+0.90%)
Aug 16, 2018 2.160 2.260 2.160 2.220 225,802 +0.07(+3.26%)
Aug 15, 2018 2.230 2.240 2.070 2.150 591,491 -0.10(-4.44%)
Aug 14, 2018 2.250 2.270 2.220 2.250 195,223 +0.02(+0.90%)
Aug 13, 2018 2.330 2.360 2.220 2.230 170,568 -0.11(-4.70%)
Aug 10, 2018 2.340 2.365 2.310 2.340 179,300 -0.01(-0.43%)
Aug 09, 2018 2.340 2.390 2.300 2.350 226,769 +0.03(+1.29%)
Aug 08, 2018 2.310 2.360 2.280 2.320 339,191 -0.01(-0.43%)
Aug 07, 2018 2.430 2.465 2.320 2.330 205,153 -0.09(-3.72%)
Aug 06, 2018 2.350 2.470 2.344 2.420 427,120 +0.09(+3.86%)
Aug 03, 2018 2.290 2.350 2.270 2.330 256,300 +0.03(+1.30%)
Aug 02, 2018 2.210 2.340 2.160 2.300 306,151 +0.06(+2.68%)
Aug 01, 2018 2.310 2.310 2.210 2.240 286,106 -0.06(-2.61%)
Jul 31, 2018 2.320 2.360 2.270 2.300 187,759 -0.02(-0.86%)
Jul 30, 2018 2.270 2.370 2.250 2.320 276,803 +0.07(+3.11%)
Jul 27, 2018 2.340 2.360 2.220 2.250 314,800 -0.11(-4.66%)
Jul 26, 2018 2.320 2.400 2.310 2.360 172,313 +0.02(+0.85%)
Jul 25, 2018 2.360 2.370 2.290 2.340 270,441 +0.01(+0.43%)
Jul 24, 2018 2.410 2.430 2.330 2.330 214,027 -0.07(-2.92%)
Jul 23, 2018 2.430 2.445 2.390 2.400 128,253 -0.03(-1.23%)
Jul 20, 2018 2.470 2.480 2.420 2.430 85,786 -0.04(-1.62%)
Jul 19, 2018 2.440 2.500 2.435 2.470 210,295 +0.01(+0.41%)
Jul 18, 2018 2.430 2.480 2.388 2.460 199,161 +0.02(+0.82%)
Jul 17, 2018 2.440 2.510 2.410 2.440 327,309 -0.02(-0.81%)
Jul 16, 2018 2.480 2.500 2.395 2.460 284,275 -0.04(-1.60%)
Jul 13, 2018 2.520 2.580 2.490 2.500 252,908 -0.02(-0.79%)
Jul 12, 2018 2.530 2.440 2.520 148,715 +0.03(+1.20%)
Jul 11, 2018 2.550 2.570 2.460 2.490 182,271 -0.08(-3.11%)
Jul 10, 2018 2.580 2.620 2.520 2.570 235,119 +0.02(+0.78%)
Jul 09, 2018 2.580 2.620 2.540 2.550 265,524 -0.01(-0.39%)
Jul 06, 2018 2.410 2.580 2.390 2.560 357,420 +0.14(+5.79%)
Jul 05, 2018 2.420 2.475 2.397 2.420 362,147 +0.02(+0.83%)
Jul 03, 2018 2.400 2.400 2.400 0 +0.01(+0.42%)
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.