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 (%)
May 31, 2016 2.710 2.730 2.650 2.670 446,584 -0.04(-1.48%)
May 27, 2016 2.710 2.710 2.710 0 -0.04(-1.45%)
May 26, 2016 2.970 3.070 2.705 2.750 502,303 -0.08(-2.83%)
May 25, 2016 2.580 2.950 2.580 2.830 946,073 +0.29(+11.42%)
May 24, 2016 2.600 2.690 2.481 2.540 318,665 -0.04(-1.55%)
May 23, 2016 2.490 2.700 2.413 2.580 491,604 +0.02(+0.78%)
May 20, 2016 2.440 2.600 2.390 2.560 300,446 +0.17(+7.11%)
May 19, 2016 2.350 2.490 2.300 2.390 381,832 -0.04(-1.65%)
May 18, 2016 2.540 2.600 2.350 2.430 388,846 -0.12(-4.71%)
May 17, 2016 2.530 2.690 2.450 2.550 741,567 -0.05(-1.92%)
May 16, 2016 2.590 2.800 2.520 2.600 838,752 +0.13(+5.26%)
May 13, 2016 2.420 2.650 2.365 2.470 332,160 -0.02(-0.80%)
May 12, 2016 2.800 2.900 2.460 2.490 757,707 -0.20(-7.43%)
May 11, 2016 2.520 2.760 2.360 2.690 773,288 +0.16(+6.32%)
May 10, 2016 2.350 2.580 2.350 2.530 416,451 +0.15(+6.30%)
May 09, 2016 2.490 2.550 2.280 2.380 577,541 -0.08(-3.25%)
May 06, 2016 2.280 2.560 2.230 2.460 606,924 +0.19(+8.37%)
May 05, 2016 2.600 2.680 2.210 2.270 790,712 -0.21(-8.47%)
May 04, 2016 2.370 2.617 2.270 2.480 760,311 +0.14(+5.98%)
May 03, 2016 2.500 2.590 2.260 2.340 651,087 -0.29(-11.03%)
May 02, 2016 2.960 2.989 2.540 2.630 756,606 -0.30(-10.24%)
Apr 29, 2016 2.760 2.970 2.740 2.930 913,348 +0.25(+9.33%)
Apr 28, 2016 3.000 3.100 2.661 2.680 1,378,766 -0.31(-10.37%)
Apr 27, 2016 2.460 3.030 2.438 2.990 2,851,178 +0.64(+27.23%)
Apr 26, 2016 2.190 2.370 2.160 2.350 696,856 +0.21(+9.81%)
Apr 25, 2016 2.220 2.280 2.070 2.140 582,222 -0.02(-0.93%)
Apr 22, 2016 2.180 2.425 2.060 2.160 1,306,533 +0.00(+0.00%)
Apr 21, 2016 2.000 2.320 2.000 2.160 1,867,510 +0.22(+11.34%)
Apr 20, 2016 1.800 2.050 1.720 1.940 1,009,753 +0.09(+4.86%)
Apr 19, 2016 1.730 1.930 1.710 1.850 656,131 +0.13(+7.56%)
Apr 18, 2016 1.490 1.790 1.480 1.720 657,591 +0.04(+2.38%)
Apr 15, 2016 1.670 1.750 1.600 1.680 386,143 -0.04(-2.33%)
Apr 14, 2016 1.820 1.850 1.660 1.720 382,633 -0.13(-7.03%)
Apr 13, 2016 1.860 1.940 1.610 1.850 942,421 +0.05(+2.78%)
Apr 12, 2016 1.650 1.870 1.630 1.800 765,771 +0.19(+11.80%)
Apr 11, 2016 1.600 1.660 1.540 1.610 524,882 +0.06(+3.87%)
Apr 08, 2016 1.480 1.640 1.470 1.550 639,991 +0.14(+9.93%)
Apr 07, 2016 1.250 1.430 1.250 1.410 451,868 +0.06(+4.44%)
Apr 06, 2016 1.270 1.370 1.230 1.350 779,386 +0.10(+8.00%)
Apr 05, 2016 1.210 1.250 1.170 1.250 320,149 +0.02(+1.63%)
Apr 04, 2016 1.200 1.300 1.150 1.230 381,672 +0.02(+1.65%)
Apr 01, 2016 1.130 1.210 1.130 1.210 436,175 +0.05(+4.31%)
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%)
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.