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, 2017 2.630 2.670 2.500 2.540 1,283,913 -0.13(-4.87%)
May 30, 2017 2.700 2.730 2.660 2.670 628,392 -0.04(-1.48%)
May 26, 2017 2.740 2.810 2.645 2.710 1,052,210 -0.05(-1.81%)
May 25, 2017 2.790 2.950 2.540 2.760 1,427,177 -0.07(-2.47%)
May 24, 2017 2.960 3.020 2.790 2.830 653,137 -0.11(-3.74%)
May 23, 2017 3.000 3.000 2.920 2.940 290,394 -0.01(-0.34%)
May 22, 2017 2.950 3.060 2.900 2.950 774,008 +0.01(+0.34%)
May 19, 2017 2.900 3.000 2.890 2.940 718,552 +0.09(+3.16%)
May 18, 2017 2.830 2.900 2.780 2.850 622,751 +0.00(+0.00%)
May 17, 2017 2.880 2.970 2.780 2.850 1,248,471 -0.12(-4.04%)
May 16, 2017 3.020 3.090 2.930 2.970 884,583 -0.02(-0.67%)
May 15, 2017 3.010 3.100 2.930 2.990 965,304 +0.08(+2.75%)
May 12, 2017 2.840 2.950 2.760 2.910 727,402 +0.01(+0.34%)
May 11, 2017 3.000 3.040 2.710 2.900 1,142,662 -0.06(-2.03%)
May 10, 2017 2.750 3.040 2.750 2.960 1,786,316 +0.20(+7.25%)
May 09, 2017 2.540 2.760 2.510 2.760 1,447,066 +0.18(+6.98%)
May 08, 2017 2.310 2.580 2.310 2.580 1,663,685 +0.30(+13.16%)
May 05, 2017 2.050 2.350 2.050 2.280 1,150,057 +0.25(+12.32%)
May 04, 2017 2.010 2.045 1.950 2.030 737,511 -0.03(-1.46%)
May 03, 2017 2.010 2.100 2.000 2.060 814,120 +0.03(+1.48%)
May 02, 2017 2.130 2.170 1.960 2.030 1,134,831 -0.08(-3.79%)
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.