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 (%)
Apr 30, 2019 0.3771 0.3780 0.3300 0.3418 469,061 -0.03(-7.62%)
Apr 29, 2019 0.3700 0.3900 0.3500 0.3700 290,190 +0.00(+1.18%)
Apr 26, 2019 0.3800 0.3920 0.3520 0.3657 675,900 -0.01(-3.76%)
Apr 25, 2019 0.3900 0.4100 0.3700 0.3800 242,059 -0.01(-3.50%)
Apr 24, 2019 0.4000 0.4150 0.3900 0.3938 505,916 -0.01(-1.89%)
Apr 23, 2019 0.3800 0.4090 0.3600 0.4014 1,562,290 +0.02(+5.72%)
Apr 22, 2019 0.3700 0.4000 0.3700 0.3797 539,034 +0.01(+3.52%)
Apr 18, 2019 0.3700 0.3900 0.3600 0.3668 629,000 -0.00(-1.19%)
Apr 17, 2019 0.3886 0.3999 0.3610 0.3712 219,201 -0.01(-1.36%)
Apr 16, 2019 0.4050 0.4195 0.3700 0.3763 912,671 -0.03(-7.09%)
Apr 15, 2019 0.3950 0.4050 0.3860 0.4050 445,235 +0.00(+0.00%)
Apr 12, 2019 0.4100 0.4200 0.3852 0.4050 903,500 +0.01(+1.25%)
Apr 11, 2019 0.4100 0.4200 0.3800 0.4000 260,215 -0.01(-2.44%)
Apr 10, 2019 0.4200 0.4200 0.3817 0.4100 642,457 +0.01(+2.50%)
Apr 09, 2019 0.4100 0.4200 0.3900 0.4000 517,769 -0.01(-2.10%)
Apr 08, 2019 0.3800 0.4250 0.3800 0.4086 943,159 +0.02(+4.66%)
Apr 05, 2019 0.3713 0.4200 0.3713 0.3904 704,400 +0.02(+4.39%)
Apr 04, 2019 0.4000 0.4042 0.3706 0.3740 566,119 -0.04(-8.78%)
Apr 03, 2019 0.4200 0.4600 0.3600 0.4100 1,372,036 -0.02(-4.65%)
Apr 02, 2019 0.4000 0.5400 0.3800 0.4300 1,455,299 +0.05(+13.10%)
Apr 01, 2019 0.3665 0.4236 0.3519 0.3802 1,287,512 +0.03(+7.49%)
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%)
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.