Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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%)
May 01, 2018
2.790
2.790
2.690
2.760
430,913
-0.02(-0.72%)
Apr 30, 2018
2.700
2.810
2.700
2.780
349,461
+0.04(+1.46%)
Apr 27, 2018
2.770
2.790
2.710
2.740
522,401
-0.04(-1.44%)
Apr 26, 2018
2.770
2.860
2.737
2.780
1,542,474
+0.01(+0.36%)
Apr 25, 2018
2.700
2.823
2.663
2.770
1,618,551
+0.04(+1.47%)
Apr 24, 2018
2.770
2.840
2.710
2.730
851,427
-0.02(-0.73%)
Apr 23, 2018
2.660
2.820
2.620
2.750
1,608,074
+0.06(+2.23%)
Apr 20, 2018
2.750
2.850
2.670
2.690
572,258
-0.09(-3.24%)
Apr 19, 2018
2.850
2.980
2.731
2.780
1,082,327
-0.04(-1.42%)
Apr 18, 2018
2.780
2.980
2.760
2.820
1,920,397
+0.10(+3.68%)
Apr 17, 2018
2.680
2.810
2.640
2.720
519,405
+0.04(+1.49%)
Apr 16, 2018
2.720
2.750
2.640
2.680
387,285
-0.03(-1.11%)
Apr 13, 2018
2.700
2.760
2.631
2.710
700,712
+0.04(+1.50%)
Apr 12, 2018
2.760
2.780
2.647
2.670
417,777
-0.09(-3.26%)
Apr 11, 2018
2.770
2.860
2.670
2.760
677,058
+0.04(+1.47%)
Apr 10, 2018
2.500
2.780
2.480
2.720
1,170,634
+0.27(+11.02%)
Apr 09, 2018
2.520
2.542
2.440
2.450
324,637
-0.04(-1.61%)
Apr 06, 2018
2.520
2.540
2.400
2.490
424,439
-0.03(-1.19%)
Apr 05, 2018
2.530
2.645
2.500
2.520
595,935
-0.02(-0.79%)
Apr 04, 2018
2.500
2.580
2.460
2.540
284,974
+0.00(+0.00%)
Apr 03, 2018
2.490
2.610
2.460
2.540
250,805
+0.06(+2.42%)
Apr 02, 2018
2.610
2.620
2.450
2.480
287,098
-0.13(-4.98%)
Mar 29, 2018
2.610
2.610
2.610
0
+0.09(+3.57%)
Mar 28, 2018
2.560
2.608
2.430
2.520
491,120
+0.01(+0.40%)
Mar 27, 2018
2.630
2.640
2.500
2.510
437,493
-0.13(-4.92%)
Mar 26, 2018
2.660
2.690
2.530
2.640
274,008
+0.03(+1.15%)
Mar 23, 2018
2.660
2.750
2.610
2.610
382,856
-0.02(-0.76%)
Mar 22, 2018
2.680
2.750
2.601
2.630
536,809
-0.10(-3.49%)
Mar 21, 2018
2.590
2.835
2.590
2.725
1,040,540
+0.14(+5.21%)
Mar 20, 2018
2.560
2.660
2.550
2.590
209,248
+0.04(+1.57%)
Mar 19, 2018
2.620
2.650
2.500
2.550
336,990
-0.07(-2.67%)
Mar 16, 2018
2.620
2.675
2.575
2.620
606,867
+0.00(+0.00%)
Mar 15, 2018
2.680
2.730
2.570
2.620
403,812
-0.06(-2.24%)
Mar 14, 2018
2.610
2.690
2.570
2.680
606,766
+0.10(+3.88%)
Mar 13, 2018
2.640
2.660
2.550
2.580
642,129
-0.04(-1.53%)
Mar 12, 2018
2.620
2.750
2.610
2.620
409,086
+0.07(+2.75%)
Mar 09, 2018
2.800
2.800
2.510
2.550
1,860,942
-0.26(-9.25%)
Mar 08, 2018
3.050
3.110
2.770
2.810
815,749
-0.24(-7.87%)
Mar 07, 2018
2.950
3.100
2.910
3.050
409,159
+0.07(+2.35%)
Mar 06, 2018
3.070
3.099
2.950
2.980
463,613
-0.09(-2.93%)
Mar 05, 2018
3.010
3.130
3.010
3.070
186,807
+0.07(+2.33%)
Mar 02, 2018
2.910
3.050
2.820
3.000
280,342
+0.04(+1.35%)
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
.