FinancialContent is the trusted provider of stock market information to the media industry.
Approach Res. Inc (NQ: AREX)
0.9500 USD  -0.0100 (-1.04%)
Streaming Delayed Price  /  Updated: 5:16 PM EST, Feb 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 22, 2019 0.9749 1.000 0.9261 0.9501 95,891 -0.01(-1.03%)
Feb 21, 2019 0.9900 1.000 0.9200 0.9600 198,395 -0.04(-4.00%)
Feb 20, 2019 1.000 1.040 0.9702 1.000 147,729 -0.01(-0.99%)
Feb 19, 2019 1.030 1.060 1.000 1.010 121,117 -0.03(-2.88%)
Feb 15, 2019 1.050 1.080 1.040 1.040 160,900 -0.01(-0.95%)
Feb 14, 2019 1.020 1.080 0.9800 1.050 118,546 +0.03(+2.94%)
Feb 13, 2019 1.050 1.050 1.020 1.020 53,739 -0.03(-2.86%)
Feb 12, 2019 1.080 1.080 1.002 1.050 111,518 +0.00(+0.00%)
Feb 11, 2019 0.9300 1.060 0.9230 1.050 211,869 +0.08(+8.25%)
Feb 08, 2019 0.9900 0.9900 0.9200 0.9700 323,600 -0.02(-2.02%)
Feb 07, 2019 0.9500 0.9922 0.9100 0.9900 167,411 +0.03(+3.48%)
Feb 06, 2019 0.9700 1.000 0.9439 0.9567 134,601 -0.00(-0.39%)
Feb 05, 2019 0.9800 0.9800 0.9501 0.9604 129,928 +0.00(+0.51%)
Feb 04, 2019 0.9548 0.9900 0.9400 0.9555 149,421 +0.00(+0.05%)
Feb 01, 2019 0.9600 0.9900 0.9250 0.9550 131,900 -0.01(-0.86%)
Jan 31, 2019 0.9749 1.010 0.9231 0.9633 120,117 -0.02(-1.67%)
Jan 30, 2019 0.9881 0.9900 0.9364 0.9797 154,603 +0.00(+0.36%)
Jan 29, 2019 0.9180 0.9800 0.9150 0.9762 264,219 +0.06(+7.07%)
Jan 28, 2019 0.9700 0.9700 0.8910 0.9117 304,346 -0.06(-6.40%)
Jan 25, 2019 1.020 1.065 0.9520 0.9740 303,400 -0.04(-3.56%)
Jan 24, 2019 1.000 1.020 1.000 1.010 66,515 +0.00(+0.00%)
Jan 23, 2019 1.050 1.070 1.000 1.010 281,859 -0.03(-2.88%)
Jan 22, 2019 1.070 1.120 1.013 1.040 197,186 -0.04(-3.70%)
Jan 18, 2019 1.070 1.120 1.040 1.080 336,700 +0.03(+2.86%)
Jan 17, 2019 1.040 1.090 1.030 1.050 145,996 +0.01(+0.96%)
Jan 16, 2019 1.120 1.140 1.020 1.040 314,957 -0.10(-8.77%)
Jan 15, 2019 1.150 1.180 1.110 1.140 124,240 -0.01(-0.87%)
Jan 14, 2019 1.220 1.220 1.150 1.150 224,538 -0.04(-3.36%)
Jan 11, 2019 1.200 1.220 1.180 1.190 173,600 -0.01(-0.83%)
Jan 10, 2019 1.170 1.300 1.170 1.200 223,786 +0.03(+2.56%)
Jan 09, 2019 1.230 1.230 1.110 1.170 162,210 -0.01(-0.85%)
Jan 08, 2019 1.270 1.290 1.150 1.180 288,985 +0.02(+1.72%)
Jan 07, 2019 1.050 1.200 1.050 1.160 248,041 +0.13(+12.62%)
Jan 04, 2019 1.140 1.280 1.000 1.030 314,200 -0.02(-1.90%)
Jan 03, 2019 1.050 1.120 1.010 1.050 152,223 +0.01(+0.96%)
Jan 02, 2019 0.9000 1.050 0.8900 1.040 257,167 +0.17(+19.54%)
Dec 31, 2018 0.9200 0.9500 0.8500 0.8700 594,800 -0.06(-6.45%)
Dec 28, 2018 0.9100 1.000 0.9000 0.9300 363,100 +0.02(+2.18%)
Dec 27, 2018 0.9606 1.010 0.9000 0.9102 181,565 -0.10(-9.88%)
Dec 26, 2018 0.9100 1.030 0.8600 1.010 459,266 +0.09(+9.78%)
Dec 24, 2018 0.9100 0.9600 0.8500 0.9200 193,300 +0.08(+9.52%)
Dec 21, 2018 0.8800 0.9800 0.8300 0.8400 434,300 -0.04(-4.57%)
Dec 20, 2018 1.000 1.000 0.8600 0.8802 644,721 -0.12(-11.98%)
Dec 19, 2018 1.040 1.170 0.9860 1.000 499,015 -0.04(-3.85%)
Dec 18, 2018 1.030 1.095 1.030 1.040 262,124 +0.01(+0.97%)
Dec 17, 2018 1.170 1.170 1.010 1.030 548,062 -0.15(-12.71%)
Dec 14, 2018 1.200 1.230 1.160 1.180 340,500 -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%)
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