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, 2018 3.100 3.120 2.970 3.010 336,398 -0.11(-3.53%)
May 30, 2018 2.890 3.180 2.860 3.120 740,803 +0.27(+9.47%)
May 29, 2018 2.850 2.915 2.700 2.850 222,106 -0.03(-1.04%)
May 25, 2018 2.880 2.880 2.880 0 -0.11(-3.68%)
May 24, 2018 2.940 3.040 2.890 2.990 392,307 -0.01(-0.33%)
May 23, 2018 3.020 3.130 2.950 3.000 543,601 -0.03(-0.99%)
May 22, 2018 3.000 3.260 2.936 3.030 1,446,610 +0.12(+4.12%)
May 21, 2018 2.780 3.000 2.780 2.910 749,933 +0.16(+5.82%)
May 18, 2018 2.730 2.780 2.695 2.750 441,893 +0.01(+0.36%)
May 17, 2018 2.710 2.850 2.682 2.740 929,164 +0.03(+1.11%)
May 16, 2018 2.690 2.720 2.675 2.710 262,174 +0.01(+0.37%)
May 15, 2018 2.620 2.710 2.620 2.700 160,892 +0.06(+2.27%)
May 14, 2018 2.640 2.690 2.550 2.640 457,668 -0.03(-1.12%)
May 11, 2018 2.720 2.735 2.660 2.670 248,451 -0.06(-2.20%)
May 10, 2018 2.730 2.770 2.690 2.730 251,356 +0.02(+0.74%)
May 09, 2018 2.720 2.790 2.660 2.710 545,795 +0.03(+1.12%)
May 08, 2018 2.620 2.690 2.530 2.680 627,460 +0.07(+2.68%)
May 07, 2018 2.530 2.670 2.530 2.610 692,161 +0.12(+4.82%)
May 04, 2018 2.580 2.583 2.470 2.490 539,253 -0.11(-4.23%)
May 03, 2018 2.760 2.820 2.590 2.600 502,021 -0.20(-7.14%)
May 02, 2018 2.750 2.880 2.720 2.800 820,632 +0.04(+1.45%)
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.