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 (%)
Mar 29, 2019 0.3377 0.3866 0.3325 0.3537 990,500 +0.03(+8.50%)
Mar 28, 2019 0.3300 0.3380 0.3018 0.3260 880,232 +0.01(+1.88%)
Mar 27, 2019 0.3800 0.3800 0.3100 0.3200 1,411,072 -0.06(-15.79%)
Mar 26, 2019 0.4680 0.4700 0.3620 0.3800 1,273,152 -0.02(-5.00%)
Mar 25, 2019 0.5000 0.5100 0.3900 0.4000 1,726,683 -0.10(-20.02%)
Mar 22, 2019 0.5227 0.5400 0.4172 0.5001 1,779,900 -0.02(-3.83%)
Mar 21, 2019 0.7440 0.7441 0.5000 0.5200 2,799,445 -0.22(-30.15%)
Mar 20, 2019 0.7600 0.8000 0.7201 0.7445 494,567 -0.03(-3.31%)
Mar 19, 2019 1.050 1.050 0.7500 0.7700 1,586,345 -0.31(-28.70%)
Mar 18, 2019 1.070 1.100 1.050 1.080 218,657 +0.01(+0.93%)
Mar 15, 2019 1.020 1.080 1.000 1.070 287,600 +0.05(+4.90%)
Mar 14, 2019 1.050 1.100 1.010 1.020 106,753 -0.04(-3.77%)
Mar 13, 2019 1.010 1.120 1.010 1.060 142,933 +0.05(+4.95%)
Mar 12, 2019 0.9500 1.030 0.9400 1.010 125,773 +0.06(+5.97%)
Mar 11, 2019 0.9344 1.000 0.9140 0.9531 180,715 +0.05(+5.90%)
Mar 08, 2019 0.9300 0.9300 0.9000 0.9000 166,000 -0.03(-3.23%)
Mar 07, 2019 0.9662 0.9980 0.9300 0.9300 99,532 -0.03(-3.49%)
Mar 06, 2019 0.9857 1.000 0.9600 0.9636 141,493 -0.02(-1.53%)
Mar 05, 2019 0.9700 0.9794 0.9593 0.9786 64,285 +0.02(+1.73%)
Mar 04, 2019 0.9500 0.9800 0.9500 0.9620 104,893 +0.02(+2.34%)
Mar 01, 2019 0.9300 0.9900 0.9300 0.9400 86,800 +0.00(+0.18%)
Feb 28, 2019 1.000 1.000 0.9383 0.9383 101,914 -0.03(-3.40%)
Feb 27, 2019 0.9447 0.9900 0.9447 0.9713 58,099 +0.03(+3.33%)
Feb 26, 2019 0.9500 1.000 0.9400 0.9400 79,489 -0.02(-1.60%)
Feb 25, 2019 0.9399 1.010 0.9399 0.9553 107,109 +0.01(+0.56%)
Feb 22, 2019 0.9750 1.000 0.9260 0.9500 95,800 -0.01(-1.04%)
Feb 21, 2019 0.9900 1.000 0.9200 0.9600 198,395 -0.04(-4.00%)
Feb 20, 2019 1.000 1.040 0.9702 1.000 147,729 -0.01(-0.99%)
Feb 19, 2019 1.030 1.060 1.000 1.010 121,117 -0.03(-2.88%)
Feb 15, 2019 1.050 1.080 1.040 1.040 160,900 -0.01(-0.95%)
Feb 14, 2019 1.020 1.080 0.9800 1.050 118,546 +0.03(+2.94%)
Feb 13, 2019 1.050 1.050 1.020 1.020 53,739 -0.03(-2.86%)
Feb 12, 2019 1.080 1.080 1.002 1.050 111,518 +0.00(+0.00%)
Feb 11, 2019 0.9300 1.060 0.9230 1.050 211,869 +0.08(+8.25%)
Feb 08, 2019 0.9900 0.9900 0.9200 0.9700 323,600 -0.02(-2.02%)
Feb 07, 2019 0.9500 0.9922 0.9100 0.9900 167,411 +0.03(+3.48%)
Feb 06, 2019 0.9700 1.000 0.9439 0.9567 134,601 -0.00(-0.39%)
Feb 05, 2019 0.9800 0.9800 0.9501 0.9604 129,928 +0.00(+0.51%)
Feb 04, 2019 0.9548 0.9900 0.9400 0.9555 149,421 +0.00(+0.05%)
Feb 01, 2019 0.9600 0.9900 0.9250 0.9550 131,900 -0.01(-0.86%)
Jan 31, 2019 0.9749 1.010 0.9231 0.9633 120,117 -0.02(-1.67%)
Jan 30, 2019 0.9881 0.9900 0.9364 0.9797 154,603 +0.00(+0.36%)
Jan 29, 2019 0.9180 0.9800 0.9150 0.9762 264,219 +0.06(+7.07%)
Jan 28, 2019 0.9700 0.9700 0.8910 0.9117 304,346 -0.06(-6.40%)
Jan 25, 2019 1.020 1.065 0.9520 0.9740 303,400 -0.04(-3.56%)
Jan 24, 2019 1.000 1.020 1.000 1.010 66,515 +0.00(+0.00%)
Jan 23, 2019 1.050 1.070 1.000 1.010 281,859 -0.03(-2.88%)
Jan 22, 2019 1.070 1.120 1.013 1.040 197,186 -0.04(-3.70%)
Jan 18, 2019 1.070 1.120 1.040 1.080 336,700 +0.03(+2.86%)
Jan 17, 2019 1.040 1.090 1.030 1.050 145,996 +0.01(+0.96%)
Jan 16, 2019 1.120 1.140 1.020 1.040 314,957 -0.10(-8.77%)
Jan 15, 2019 1.150 1.180 1.110 1.140 124,240 -0.01(-0.87%)
Jan 14, 2019 1.220 1.220 1.150 1.150 224,538 -0.04(-3.36%)
Jan 11, 2019 1.200 1.220 1.180 1.190 173,600 -0.01(-0.83%)
Jan 10, 2019 1.170 1.300 1.170 1.200 223,786 +0.03(+2.56%)
Jan 09, 2019 1.230 1.230 1.110 1.170 162,210 -0.01(-0.85%)
Jan 08, 2019 1.270 1.290 1.150 1.180 288,985 +0.02(+1.72%)
Jan 07, 2019 1.050 1.200 1.050 1.160 248,041 +0.13(+12.62%)
Jan 04, 2019 1.140 1.280 1.000 1.030 314,200 -0.02(-1.90%)
Jan 03, 2019 1.050 1.120 1.010 1.050 152,223 +0.01(+0.96%)
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.