FinancialContent is the trusted provider of stock market information to the media industry.
Approach Res. Inc (NQ: AREX)
1.180 USD  -0.020 (-1.67%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 14, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 14, 2018 1.200 1.231 1.160 1.180 340,589 -0.02(-1.67%)
Dec 13, 2018 1.260 1.320 1.160 1.200 308,447 -0.08(-6.25%)
Dec 12, 2018 1.330 1.370 1.270 1.280 305,218 -0.02(-1.54%)
Dec 11, 2018 1.210 1.310 1.190 1.300 482,228 +0.09(+7.44%)
Dec 10, 2018 1.210 1.230 1.190 1.210 307,527 -0.02(-1.63%)
Dec 07, 2018 1.260 1.300 1.220 1.230 162,900 +0.00(+0.00%)
Dec 06, 2018 1.270 1.284 1.210 1.230 286,824 -0.07(-5.38%)
Dec 04, 2018 1.400 1.400 1.280 1.300 421,100 -0.09(-6.47%)
Dec 03, 2018 1.380 1.400 1.350 1.390 330,816 +0.07(+5.30%)
Nov 30, 2018 1.370 1.400 1.300 1.320 180,300 -0.06(-4.35%)
Nov 29, 2018 1.370 1.410 1.355 1.380 145,397 +0.02(+1.47%)
Nov 28, 2018 1.230 1.370 1.230 1.360 395,165 +0.13(+10.57%)
Nov 27, 2018 1.350 1.370 1.220 1.230 475,995 -0.12(-8.89%)
Nov 26, 2018 1.380 1.430 1.320 1.350 399,272 -0.03(-2.17%)
Nov 23, 2018 1.350 1.390 1.330 1.380 177,300 -0.02(-1.43%)
Nov 21, 2018 1.400 1.400 1.400 0 +0.01(+0.72%)
Nov 20, 2018 1.340 1.410 1.330 1.390 280,570 +0.01(+0.72%)
Nov 19, 2018 1.360 1.390 1.330 1.380 104,927 +0.01(+0.73%)
Nov 16, 2018 1.420 1.450 1.360 1.370 205,700 -0.04(-2.84%)
Nov 15, 2018 1.390 1.460 1.371 1.410 189,013 +0.02(+1.44%)
Nov 14, 2018 1.470 1.482 1.370 1.390 351,177 -0.07(-4.79%)
Nov 13, 2018 1.530 1.530 1.390 1.460 479,045 -0.06(-3.95%)
Nov 12, 2018 1.620 1.620 1.500 1.520 131,576 -0.08(-5.00%)
Nov 09, 2018 1.710 1.710 1.520 1.600 254,500 -0.03(-1.84%)
Nov 08, 2018 1.610 1.650 1.570 1.630 111,630 +0.00(+0.00%)
Nov 07, 2018 1.520 1.640 1.520 1.630 195,769 +0.12(+7.95%)
Nov 06, 2018 1.580 1.610 1.460 1.510 547,099 -0.08(-5.03%)
Nov 05, 2018 1.590 1.640 1.490 1.590 267,669 +0.02(+1.27%)
Nov 02, 2018 1.690 1.710 1.560 1.570 256,900 -0.11(-6.55%)
Nov 01, 2018 1.660 1.740 1.660 1.680 146,080 +0.01(+0.60%)
Oct 31, 2018 1.680 1.700 1.660 1.670 114,219 +0.00(+0.00%)
Oct 30, 2018 1.680 1.740 1.660 1.670 139,126 -0.02(-1.18%)
Oct 29, 2018 1.720 1.720 1.605 1.690 224,674 -0.04(-2.03%)
Oct 26, 2018 1.750 1.770 1.660 1.725 174,400 -0.03(-1.99%)
Oct 25, 2018 1.810 1.810 1.740 1.760 189,958 -0.03(-1.68%)
Oct 24, 2018 1.890 1.910 1.780 1.790 188,910 -0.10(-5.54%)
Oct 23, 2018 1.850 1.900 1.730 1.895 291,074 +0.04(+1.88%)
Oct 22, 2018 1.910 1.910 1.850 1.860 187,997 -0.05(-2.62%)
Oct 19, 2018 1.920 1.960 1.880 1.910 204,100 -0.02(-1.04%)
Oct 18, 2018 1.900 1.962 1.900 1.930 169,097 -0.02(-1.03%)
Oct 17, 2018 1.990 2.000 1.930 1.950 156,889 -0.07(-3.47%)
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%)
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