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
American Resources Corp
(NQ:
AREC
)
1.310
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 2024
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 (%)
Sep 30, 2020
1.500
1.600
1.460
1.500
57,572
-0.02(-1.32%)
Sep 29, 2020
1.550
1.610
1.460
1.520
29,162
-0.01(-0.65%)
Sep 28, 2020
1.490
1.530
1.440
1.530
21,910
+0.04(+2.68%)
Sep 25, 2020
1.370
1.490
1.370
1.490
37,900
+0.10(+7.19%)
Sep 24, 2020
1.350
1.410
1.330
1.390
23,082
+0.00(+0.00%)
Sep 23, 2020
1.500
1.510
1.390
1.390
48,195
-0.11(-7.33%)
Sep 22, 2020
1.530
1.550
1.460
1.500
59,027
-0.04(-2.60%)
Sep 21, 2020
1.610
1.610
1.520
1.540
63,719
-0.07(-4.35%)
Sep 18, 2020
1.500
1.610
1.480
1.610
164,000
+0.09(+5.92%)
Sep 17, 2020
1.450
1.530
1.440
1.520
113,481
+0.07(+4.83%)
Sep 16, 2020
1.380
1.450
1.340
1.450
50,483
+0.08(+5.84%)
Sep 15, 2020
1.400
1.400
1.347
1.370
50,330
-0.04(-2.84%)
Sep 14, 2020
1.350
1.470
1.330
1.410
137,685
+0.07(+5.22%)
Sep 11, 2020
1.350
1.350
1.280
1.340
43,400
+0.00(+0.00%)
Sep 10, 2020
1.260
1.350
1.210
1.340
41,158
+0.04(+3.08%)
Sep 09, 2020
1.300
1.310
1.210
1.300
86,466
+0.00(+0.00%)
Sep 08, 2020
1.310
1.331
1.250
1.300
75,710
+0.00(+0.00%)
Sep 04, 2020
1.315
1.320
1.257
1.300
31,900
-0.03(-2.26%)
Sep 03, 2020
1.330
1.330
1.230
1.330
36,228
-0.01(-0.75%)
Sep 02, 2020
1.300
1.380
1.290
1.340
74,004
+0.02(+1.52%)
Sep 01, 2020
1.260
1.330
1.230
1.320
28,639
+0.06(+4.76%)
Aug 31, 2020
1.200
1.260
1.200
1.260
53,723
+0.02(+1.61%)
Aug 28, 2020
1.170
1.240
1.170
1.240
17,200
+0.07(+5.98%)
Aug 27, 2020
1.170
1.200
1.150
1.170
11,802
-0.03(-2.50%)
Aug 26, 2020
1.250
1.250
1.160
1.200
68,941
-0.05(-4.00%)
Aug 25, 2020
1.255
1.255
1.220
1.250
23,655
-0.03(-2.34%)
Aug 24, 2020
1.300
1.300
1.220
1.280
15,345
-0.01(-0.78%)
Aug 21, 2020
1.360
1.400
1.280
1.290
50,100
-0.04(-3.01%)
Aug 20, 2020
1.310
1.350
1.310
1.330
14,835
+0.01(+0.76%)
Aug 19, 2020
1.340
1.340
1.300
1.320
20,794
+0.00(+0.00%)
Aug 18, 2020
1.350
1.350
1.300
1.320
22,487
-0.05(-3.65%)
Aug 17, 2020
1.310
1.370
1.310
1.370
21,427
+0.06(+4.58%)
Aug 14, 2020
1.290
1.310
1.250
1.310
29,800
+0.04(+3.15%)
Aug 13, 2020
1.290
1.293
1.260
1.270
25,178
-0.02(-1.55%)
Aug 12, 2020
1.300
1.340
1.240
1.290
29,817
-0.01(-1.15%)
Aug 11, 2020
1.322
1.360
1.290
1.305
55,816
-0.03(-1.88%)
Aug 10, 2020
1.270
1.350
1.250
1.330
33,531
+0.06(+4.72%)
Aug 07, 2020
1.280
1.310
1.250
1.270
21,000
-0.03(-2.30%)
Aug 06, 2020
1.260
1.350
1.260
1.300
53,117
+0.05(+3.99%)
Aug 05, 2020
1.250
1.270
1.230
1.250
70,316
+0.01(+0.81%)
Aug 04, 2020
1.270
1.480
1.220
1.240
423,629
-0.02(-1.59%)
Aug 03, 2020
1.260
1.410
1.220
1.260
188,971
-0.11(-8.03%)
Jul 31, 2020
1.250
1.430
1.240
1.370
358,000
+0.13(+10.48%)
Jul 30, 2020
1.250
1.310
1.220
1.240
59,127
-0.09(-6.77%)
Jul 29, 2020
1.250
1.350
1.250
1.330
52,259
-0.04(-2.92%)
Jul 28, 2020
1.350
1.370
1.200
1.370
105,347
+0.03(+2.24%)
Jul 27, 2020
1.250
1.360
1.140
1.340
565,939
-0.03(-2.19%)
Jul 24, 2020
1.630
2.000
1.343
1.370
3,128,300
-0.15(-9.87%)
Jul 23, 2020
1.510
1.530
1.450
1.520
44,186
+0.02(+1.33%)
Jul 22, 2020
1.480
1.554
1.420
1.500
71,379
+0.00(+0.00%)
Jul 21, 2020
1.530
1.535
1.476
1.500
13,392
+0.01(+0.67%)
Jul 20, 2020
1.500
1.560
1.337
1.490
65,968
-0.01(-0.67%)
Jul 17, 2020
1.500
1.530
1.420
1.500
84,500
+0.02(+1.36%)
Jul 16, 2020
1.420
1.600
1.380
1.480
166,039
+0.06(+4.23%)
Jul 15, 2020
1.310
1.430
1.300
1.420
128,122
+0.09(+6.77%)
Jul 14, 2020
1.330
1.350
1.260
1.330
53,338
+0.03(+2.31%)
Jul 13, 2020
1.350
1.360
1.250
1.300
77,490
-0.06(-4.41%)
Jul 10, 2020
1.310
1.370
1.310
1.360
119,500
+0.02(+1.49%)
Jul 09, 2020
1.360
1.370
1.300
1.340
129,191
-0.04(-2.90%)
Jul 08, 2020
1.270
1.380
1.260
1.380
200,877
+0.07(+5.34%)
Jul 07, 2020
1.380
1.390
1.190
1.310
574,246
-0.43(-24.71%)
Jul 06, 2020
1.390
2.330
1.330
1.740
2,040,083
+0.38(+27.94%)
Jul 02, 2020
1.190
1.360
1.190
1.360
101,000
+0.17(+14.29%)
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
.