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 31, 2016 1.250 1.349 1.160 1.160 738,801 -0.09(-7.20%)
Mar 30, 2016 1.310 1.350 1.190 1.250 408,212 -0.01(-0.79%)
Mar 29, 2016 1.240 1.300 1.190 1.260 335,354 -0.01(-0.79%)
Mar 28, 2016 1.250 1.310 1.174 1.270 331,686 +0.00(+0.00%)
Mar 24, 2016 1.270 1.270 1.270 0 +0.00(+0.00%)
Mar 23, 2016 1.390 1.450 1.260 1.270 575,703 -0.14(-9.93%)
Mar 22, 2016 1.480 1.550 1.400 1.410 1,081,979 -0.14(-9.03%)
Mar 21, 2016 1.520 1.600 1.450 1.550 341,648 -0.01(-0.64%)
Mar 18, 2016 1.600 1.647 1.330 1.560 1,712,105 +0.02(+1.30%)
Mar 17, 2016 1.600 1.660 1.510 1.540 1,107,726 -0.01(-0.65%)
Mar 16, 2016 1.390 1.600 1.390 1.550 403,900 +0.16(+11.51%)
Mar 15, 2016 1.550 1.570 1.290 1.390 773,874 -0.21(-13.13%)
Mar 14, 2016 1.600 1.630 1.500 1.600 483,715 -0.11(-6.43%)
Mar 11, 2016 1.660 1.790 1.660 1.710 554,127 +0.09(+5.56%)
Mar 10, 2016 1.580 1.700 1.395 1.620 631,853 +0.02(+1.25%)
Mar 09, 2016 1.700 1.770 1.520 1.600 801,221 +0.08(+5.26%)
Mar 08, 2016 1.700 1.880 1.470 1.520 1,214,092 -0.38(-20.00%)
Mar 07, 2016 1.780 2.050 1.620 1.900 3,346,796 +0.37(+24.18%)
Mar 04, 2016 1.100 1.890 1.100 1.530 4,167,934 +0.42(+37.84%)
Mar 03, 2016 0.9500 1.140 0.8600 1.110 1,785,081 +0.19(+20.67%)
Mar 02, 2016 0.8500 0.9298 0.8000 0.9199 646,145 +0.05(+5.69%)
Mar 01, 2016 0.7500 0.8840 0.7300 0.8704 525,577 +0.12(+15.45%)
Feb 29, 2016 0.7000 0.7888 0.7000 0.7539 419,601 +0.04(+5.94%)
Feb 26, 2016 0.6900 0.7400 0.6701 0.7116 219,587 +0.05(+7.80%)
Feb 25, 2016 0.6628 0.7446 0.6012 0.6601 547,330 -0.01(-1.49%)
Feb 24, 2016 0.6700 0.7387 0.6300 0.6701 252,100 -0.02(-2.90%)
Feb 23, 2016 0.7800 0.8791 0.6529 0.6901 822,673 -0.11(-13.75%)
Feb 22, 2016 0.8000 0.8600 0.8000 0.8001 430,058 +0.04(+5.26%)
Feb 19, 2016 0.8400 0.8600 0.7600 0.7601 512,299 -0.10(-11.62%)
Feb 18, 2016 0.9200 0.9499 0.8500 0.8600 394,552 -0.05(-5.91%)
Feb 17, 2016 0.8825 0.9800 0.8771 0.9140 274,797 +0.04(+5.08%)
Feb 16, 2016 0.9500 1.040 0.8120 0.8698 338,952 -0.06(-6.46%)
Feb 12, 2016 0.9299 0.9299 0.9299 0 +0.05(+5.67%)
Feb 11, 2016 0.8100 0.9800 0.8000 0.8800 241,753 +0.05(+6.00%)
Feb 10, 2016 0.9000 0.8302 320,203 -0.06(-6.55%)
Feb 09, 2016 0.8910 0.9292 0.8000 0.8884 446,880 -0.01(-1.26%)
Feb 08, 2016 0.9900 0.9900 0.8600 0.8997 288,571 -0.09(-9.12%)
Feb 05, 2016 1.050 1.095 0.9900 0.9900 247,634 -0.08(-7.48%)
Feb 04, 2016 1.130 1.220 1.010 1.070 462,287 -0.03(-2.73%)
Feb 03, 2016 1.000 1.120 0.9601 1.100 682,651 +0.15(+15.79%)
Feb 02, 2016 0.9800 1.000 0.9101 0.9500 294,408 -0.10(-9.52%)
Feb 01, 2016 1.300 1.300 1.020 1.050 749,041 -0.24(-18.60%)
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%)
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.