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 (%)
Jan 29, 2016 1.130 1.290 1.130 1.290 535,103 +0.16(+14.16%)
Jan 28, 2016 1.150 1.290 1.110 1.130 692,422 +0.06(+5.61%)
Jan 27, 2016 0.9500 1.170 0.9400 1.070 675,171 +0.07(+7.00%)
Jan 26, 2016 0.9100 1.030 0.8800 1.000 330,770 +0.08(+8.50%)
Jan 25, 2016 1.040 1.040 0.9100 0.9217 486,957 -0.18(-16.21%)
Jan 22, 2016 1.010 1.250 1.010 1.100 923,658 +0.17(+17.92%)
Jan 21, 2016 0.7900 1.060 0.7827 0.9328 807,976 +0.15(+19.57%)
Jan 20, 2016 0.7800 0.8550 0.7500 0.7801 625,963 -0.07(-8.23%)
Jan 19, 2016 0.9525 0.9599 0.8200 0.8501 406,793 -0.09(-9.32%)
Jan 15, 2016 0.9375 0.9375 0.9375 0 +0.05(+5.21%)
Jan 14, 2016 0.9300 0.9300 0.8600 0.8911 906,492 -0.02(-2.09%)
Jan 13, 2016 0.9400 0.9760 0.8600 0.9101 533,271 -0.00(-0.23%)
Jan 12, 2016 1.080 1.147 0.8703 0.9122 749,719 -0.09(-8.78%)
Jan 11, 2016 1.260 1.270 1.000 1.000 1,026,969 -0.27(-21.26%)
Jan 08, 2016 1.350 1.400 1.220 1.270 1,969,104 -0.06(-4.87%)
Jan 07, 2016 1.500 1.520 1.330 1.335 617,253 -0.19(-12.17%)
Jan 06, 2016 1.640 1.640 1.515 1.520 421,551 -0.14(-8.43%)
Jan 05, 2016 1.750 1.750 1.580 1.660 729,521 -0.10(-5.68%)
Jan 04, 2016 1.860 1.940 1.710 1.760 498,288 -0.08(-4.35%)
Dec 31, 2015 1.840 1.840 1.840 0 +0.04(+2.22%)
Dec 30, 2015 1.900 1.990 1.790 1.800 574,017 -0.16(-8.16%)
Dec 29, 2015 2.040 2.050 1.900 1.960 544,474 -0.03(-1.51%)
Dec 28, 2015 2.020 2.080 1.900 1.990 902,402 -0.11(-5.24%)
Dec 24, 2015 2.100 2.100 2.100 0 +0.07(+3.45%)
Dec 23, 2015 1.780 2.065 1.780 2.030 1,000,695 +0.27(+15.34%)
Dec 22, 2015 1.600 1.925 1.588 1.760 902,634 +0.13(+7.98%)
Dec 21, 2015 1.460 1.690 1.400 1.630 999,222 +0.18(+12.41%)
Dec 18, 2015 1.330 1.495 1.230 1.450 2,078,089 +0.14(+10.69%)
Dec 17, 2015 1.450 1.520 1.290 1.310 615,360 -0.12(-8.39%)
Dec 16, 2015 1.480 1.540 1.380 1.430 365,988 -0.03(-2.05%)
Dec 15, 2015 1.520 1.573 1.430 1.460 565,193 -0.03(-2.01%)
Dec 14, 2015 1.610 1.620 1.470 1.490 744,549 -0.12(-7.45%)
Dec 11, 2015 1.670 1.760 1.580 1.610 442,770 -0.08(-4.73%)
Dec 10, 2015 1.590 1.750 1.520 1.690 539,470 +0.09(+5.62%)
Dec 09, 2015 1.550 1.724 1.540 1.600 642,596 +0.08(+5.26%)
Dec 08, 2015 1.620 1.710 1.520 1.520 868,034 -0.16(-9.52%)
Dec 07, 2015 1.860 1.970 1.650 1.680 1,012,404 -0.33(-16.42%)
Dec 04, 2015 2.120 2.170 1.950 2.010 779,968 -0.16(-7.37%)
Dec 03, 2015 2.170 2.320 2.120 2.170 545,321 +0.01(+0.46%)
Dec 02, 2015 2.210 2.330 2.130 2.160 803,518 -0.12(-5.26%)
Dec 01, 2015 2.240 2.350 2.170 2.280 934,505 +0.05(+2.24%)
Nov 30, 2015 2.350 2.390 2.220 2.230 935,901 -0.06(-2.62%)
Nov 27, 2015 2.370 2.460 2.240 2.290 260,289 -0.13(-5.37%)
Nov 25, 2015 2.420 2.420 2.420 0 -0.02(-0.82%)
Nov 24, 2015 2.300 2.490 2.300 2.440 623,701 +0.17(+7.49%)
Nov 23, 2015 2.345 2.270 308,921 +0.03(+1.34%)
Nov 20, 2015 2.280 2.330 2.190 2.240 498,274 -0.07(-3.03%)
Nov 19, 2015 2.340 2.400 2.230 2.310 461,173 -0.09(-3.75%)
Nov 18, 2015 2.370 2.500 2.300 2.400 754,370 +0.04(+1.69%)
Nov 17, 2015 2.510 2.560 2.330 2.360 497,498 -0.15(-5.98%)
Nov 16, 2015 2.250 2.550 2.250 2.510 649,127 +0.26(+11.56%)
Nov 13, 2015 2.200 2.290 2.110 2.250 647,596 +0.05(+2.27%)
Nov 12, 2015 2.360 2.480 2.200 2.200 823,380 -0.24(-9.84%)
Nov 11, 2015 2.560 2.670 2.370 2.440 591,868 -0.08(-3.17%)
Nov 10, 2015 2.500 2.620 2.410 2.520 4,714,150 -0.01(-0.40%)
Nov 09, 2015 2.600 2.740 2.380 2.530 1,232,652 -0.10(-3.80%)
Nov 06, 2015 2.600 2.730 2.530 2.630 706,391 -0.01(-0.38%)
Nov 05, 2015 2.910 2.950 2.620 2.640 829,590 -0.10(-3.65%)
Nov 04, 2015 2.820 3.100 2.720 2.740 1,236,058 -0.08(-2.84%)
Nov 03, 2015 2.630 3.190 2.610 2.820 2,177,808 +0.06(+2.17%)
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.