FinancialContent is the trusted provider of stock market information to the media industry.
Approach Res. Inc (NQ: AREX)
2.020 USD  +0.050 (+2.54%)
Official Closing Price  /  Updated: 5:07 PM EDT, Oct 16, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 16, 2018 1.980 2.030 1.970 2.020 122,442 +0.05(+2.54%)
Oct 15, 2018 1.960 1.980 1.930 1.970 150,512 +0.02(+1.03%)
Oct 12, 2018 2.030 2.030 1.930 1.950 296,000 -0.02(-1.02%)
Oct 11, 2018 2.110 2.110 1.960 1.970 259,851 -0.14(-6.64%)
Oct 10, 2018 2.160 2.200 2.110 2.110 184,567 -0.07(-3.21%)
Oct 09, 2018 2.160 2.230 2.150 2.180 79,962 +0.02(+0.93%)
Oct 08, 2018 2.160 2.170 2.130 2.160 74,353 -0.01(-0.46%)
Oct 05, 2018 2.160 2.200 2.140 2.170 131,700 +0.02(+0.93%)
Oct 04, 2018 2.240 2.250 2.150 2.150 102,918 -0.10(-4.44%)
Oct 03, 2018 2.210 2.300 2.190 2.250 134,948 +0.03(+1.35%)
Oct 02, 2018 2.150 2.220 2.150 2.220 122,873 +0.07(+3.26%)
Oct 01, 2018 2.240 2.280 2.150 2.150 221,229 -0.08(-3.59%)
Sep 28, 2018 2.210 2.290 2.190 2.230 179,500 +0.01(+0.45%)
Sep 27, 2018 2.170 2.230 2.170 2.220 99,169 +0.07(+3.26%)
Sep 26, 2018 2.200 2.220 2.140 2.150 120,368 -0.07(-3.15%)
Sep 25, 2018 2.300 2.330 2.210 2.220 236,551 -0.06(-2.63%)
Sep 24, 2018 2.200 2.330 2.130 2.280 297,472 +0.10(+4.59%)
Sep 21, 2018 2.070 2.180 2.060 2.180 580,600 +0.11(+5.31%)
Sep 20, 2018 2.070 2.120 2.055 2.070 139,877 +0.02(+0.98%)
Sep 19, 2018 2.020 2.080 2.010 2.050 192,541 +0.03(+1.49%)
Sep 18, 2018 2.000 2.020 1.955 2.020 334,343 +0.06(+3.06%)
Sep 17, 2018 2.060 2.080 1.960 1.960 144,602 -0.08(-3.92%)
Sep 14, 2018 2.020 2.060 2.020 2.040 178,700 +0.01(+0.49%)
Sep 13, 2018 2.060 2.100 2.020 2.030 225,933 -0.05(-2.40%)
Sep 12, 2018 2.080 2.140 2.080 2.080 205,122 +0.01(+0.48%)
Sep 11, 2018 2.040 2.080 2.030 2.070 184,014 +0.03(+1.47%)
Sep 10, 2018 2.070 2.090 2.030 2.040 576,988 +0.00(+0.00%)
Sep 07, 2018 2.050 2.060 2.030 2.040 111,900 +0.00(+0.00%)
Sep 06, 2018 2.090 2.135 2.030 2.040 376,915 -0.06(-2.86%)
Sep 05, 2018 2.130 2.150 2.080 2.100 175,791 -0.06(-3.00%)
Sep 04, 2018 2.190 2.190 2.130 2.165 465,395 +0.00(+0.23%)
Aug 31, 2018 2.160 2.160 2.160 0 +0.00(+0.00%)
Aug 30, 2018 2.150 2.170 2.130 2.160 625,518 +0.02(+0.93%)
Aug 29, 2018 2.150 2.180 2.120 2.140 599,184 +0.01(+0.47%)
Aug 28, 2018 2.170 2.190 2.130 2.130 169,247 -0.04(-1.84%)
Aug 27, 2018 2.240 2.250 2.170 2.170 123,480 -0.08(-3.56%)
Aug 24, 2018 2.270 2.330 2.225 2.250 155,300 -0.01(-0.44%)
Aug 23, 2018 2.280 2.300 2.250 2.260 122,845 -0.02(-0.88%)
Aug 22, 2018 2.280 2.330 2.233 2.280 600,201 +0.03(+1.33%)
Aug 21, 2018 2.270 2.290 2.230 2.250 177,709 +0.02(+0.90%)
Aug 20, 2018 2.240 2.250 2.219 2.230 61,417 -0.01(-0.45%)
Aug 17, 2018 2.230 2.250 2.210 2.240 91,100 +0.02(+0.90%)
Aug 16, 2018 2.160 2.260 2.160 2.220 225,802 +0.07(+3.26%)
Aug 15, 2018 2.230 2.240 2.070 2.150 591,491 -0.10(-4.44%)
Aug 14, 2018 2.250 2.270 2.220 2.250 195,223 +0.02(+0.90%)
Aug 13, 2018 2.330 2.360 2.220 2.230 170,568 -0.11(-4.70%)
Aug 10, 2018 2.340 2.365 2.310 2.340 179,300 -0.01(-0.43%)
Aug 09, 2018 2.340 2.390 2.300 2.350 226,769 +0.03(+1.29%)
Aug 08, 2018 2.310 2.360 2.280 2.320 339,191 -0.01(-0.43%)
Aug 07, 2018 2.430 2.465 2.320 2.330 205,153 -0.09(-3.72%)
Aug 06, 2018 2.350 2.470 2.344 2.420 427,120 +0.09(+3.86%)
Aug 03, 2018 2.290 2.350 2.270 2.330 256,300 +0.03(+1.30%)
Aug 02, 2018 2.210 2.340 2.160 2.300 306,151 +0.06(+2.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More