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 29, 2009 8.700 10.47 8.700 8.940 121,604 +0.31(+3.59%)
May 28, 2009 7.940 8.650 7.630 8.630 86,710 +0.78(+9.94%)
May 27, 2009 8.000 8.020 7.750 7.850 19,280 -0.05(-0.63%)
May 26, 2009 7.880 8.630 7.500 7.900 73,620 -0.09(-1.13%)
May 22, 2009 7.490 8.340 7.490 7.990 41,441 +0.10(+1.27%)
May 21, 2009 8.380 8.410 7.730 7.890 98,258 -0.57(-6.74%)
May 20, 2009 8.070 8.560 7.940 8.460 99,082 +0.43(+5.35%)
May 19, 2009 7.560 8.030 7.330 8.030 25,549 +0.37(+4.83%)
May 18, 2009 7.690 8.030 7.260 7.660 47,114 +0.05(+0.66%)
May 15, 2009 7.890 7.890 7.430 7.610 34,556 -0.27(-3.43%)
May 14, 2009 7.510 7.950 7.510 7.880 30,725 +0.37(+4.93%)
May 13, 2009 7.690 7.690 7.500 7.510 39,205 -0.25(-3.22%)
May 12, 2009 7.920 8.080 7.500 7.760 68,710 -0.11(-1.40%)
May 11, 2009 7.860 8.330 7.620 7.870 53,312 -0.13(-1.62%)
May 08, 2009 7.860 8.000 7.610 8.000 61,759 +0.17(+2.17%)
May 07, 2009 7.830 7.830 7.500 7.830 60,277 +0.08(+1.03%)
May 06, 2009 7.930 7.950 7.600 7.750 91,829 -0.07(-0.90%)
May 05, 2009 7.430 7.860 7.240 7.820 117,301 +0.24(+3.17%)
May 04, 2009 7.170 7.580 6.900 7.580 149,393 +0.44(+6.16%)
May 01, 2009 7.060 7.280 6.780 7.140 47,580 +0.04(+0.56%)
Apr 30, 2009 7.100 7.270 6.890 7.100 103,744 +0.00(+0.00%)
Apr 29, 2009 6.960 7.120 6.910 7.100 49,607 +0.18(+2.60%)
Apr 28, 2009 6.730 6.990 6.710 6.920 27,614 +0.17(+2.52%)
Apr 27, 2009 6.940 7.190 6.750 6.750 66,101 -0.39(-5.46%)
Apr 24, 2009 6.780 7.190 6.660 7.140 60,644 +0.48(+7.21%)
Apr 23, 2009 6.830 6.950 6.630 6.660 49,604 -0.08(-1.19%)
Apr 22, 2009 6.890 6.890 6.550 6.740 50,613 -0.13(-1.89%)
Apr 21, 2009 6.450 6.900 6.330 6.870 49,402 +0.52(+8.19%)
Apr 20, 2009 6.550 6.550 6.310 6.350 54,659 -0.21(-3.20%)
Apr 17, 2009 6.580 6.700 6.420 6.560 67,676 +0.00(+0.00%)
Apr 16, 2009 6.250 6.620 6.200 6.560 85,732 +0.51(+8.43%)
Apr 15, 2009 5.790 6.070 5.540 6.050 60,654 +0.36(+6.33%)
Apr 14, 2009 5.920 5.920 5.640 5.690 29,826 -0.13(-2.23%)
Apr 13, 2009 5.760 5.880 5.510 5.820 23,160 +0.00(+0.00%)
Apr 09, 2009 5.860 5.870 5.660 5.820 61,441 +0.07(+1.22%)
Apr 08, 2009 5.300 5.860 5.130 5.750 45,458 +0.20(+3.60%)
Apr 07, 2009 6.120 6.250 5.350 5.550 85,144 -0.67(-10.77%)
Apr 06, 2009 6.310 6.310 6.080 6.220 25,326 -0.18(-2.81%)
Apr 03, 2009 6.240 6.460 6.100 6.400 48,362 +0.10(+1.59%)
Apr 02, 2009 5.830 6.410 5.760 6.300 91,686 +0.61(+10.72%)
Apr 01, 2009 6.140 6.200 5.600 5.690 41,348 -0.51(-8.23%)
Mar 31, 2009 6.300 6.430 6.090 6.200 27,882 -0.03(-0.48%)
Mar 30, 2009 5.870 6.330 5.730 6.230 33,047 -0.20(-3.11%)
Mar 26, 2009 6.670 6.830 6.390 6.430 47,219 -0.13(-1.98%)
Mar 25, 2009 6.570 6.650 6.140 6.560 104,401 +0.02(+0.31%)
Mar 24, 2009 6.590 6.830 6.450 6.540 64,500 -0.12(-1.80%)
Mar 23, 2009 6.240 6.660 5.940 6.660 53,644 +0.85(+14.63%)
Mar 20, 2009 5.840 5.970 5.600 5.810 73,398 +0.02(+0.35%)
Mar 19, 2009 5.930 6.010 5.660 5.790 25,013 -0.04(-0.69%)
Mar 18, 2009 5.310 6.000 5.160 5.830 60,907 +0.49(+9.18%)
Mar 17, 2009 4.960 5.350 4.900 5.340 64,272 +0.36(+7.23%)
Mar 16, 2009 4.700 5.170 4.673 4.980 62,751 +0.34(+7.33%)
Mar 13, 2009 4.110 4.880 4.080 4.640 81,508 +0.54(+13.17%)
Mar 12, 2009 4.320 4.460 3.200 4.100 127,093 -0.23(-5.31%)
Mar 11, 2009 5.130 5.130 4.280 4.330 187,656 -0.90(-17.21%)
Mar 10, 2009 4.770 5.250 4.560 5.230 48,025 +0.51(+10.81%)
Mar 09, 2009 4.880 5.180 4.520 4.720 71,978 -0.22(-4.45%)
Mar 06, 2009 5.480 5.560 4.790 4.940 112,918 -0.49(-9.02%)
Mar 05, 2009 6.040 6.040 5.380 5.430 62,583 -0.76(-12.28%)
Mar 04, 2009 6.260 6.400 6.110 6.190 46,945 -0.08(-1.28%)
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.