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 (%)
Jan 31, 2017
3.150
3.250
2.990
3.250
1,757,203
+0.14(+4.50%)
Jan 30, 2017
3.290
3.300
3.040
3.110
1,263,938
-0.17(-5.18%)
Jan 27, 2017
3.070
3.300
3.070
3.280
939,056
+0.12(+3.80%)
Jan 26, 2017
3.120
3.170
3.005
3.160
934,764
+0.09(+2.93%)
Jan 25, 2017
3.050
3.165
3.030
3.070
632,694
+0.00(+0.00%)
Jan 24, 2017
3.030
3.150
2.980
3.070
2,035,256
+0.07(+2.33%)
Jan 23, 2017
3.120
3.130
2.980
3.000
1,037,241
-0.17(-5.36%)
Jan 20, 2017
3.300
3.300
3.130
3.170
738,291
+0.03(+0.96%)
Jan 19, 2017
3.240
3.240
3.080
3.140
1,087,410
-0.04(-1.26%)
Jan 18, 2017
3.180
3.320
3.120
3.180
826,555
-0.03(-0.93%)
Jan 17, 2017
3.220
3.320
3.130
3.210
974,062
+0.11(+3.55%)
Jan 13, 2017
3.100
3.100
3.100
0
-0.06(-1.90%)
Jan 12, 2017
3.230
3.240
3.080
3.160
665,138
-0.02(-0.63%)
Jan 11, 2017
3.110
3.265
3.010
3.180
877,999
+0.11(+3.58%)
Jan 10, 2017
3.110
3.190
3.050
3.070
629,502
-0.04(-1.29%)
Jan 09, 2017
3.320
3.320
3.010
3.110
1,233,601
-0.27(-7.99%)
Jan 06, 2017
3.410
3.445
3.277
3.380
855,902
+0.00(+0.00%)
Jan 05, 2017
3.600
3.695
3.330
3.380
1,644,817
-0.17(-4.79%)
Jan 04, 2017
3.510
3.550
3.380
3.550
1,018,743
+0.07(+2.01%)
Jan 03, 2017
3.450
3.600
3.270
3.480
1,394,534
+0.13(+3.88%)
Dec 30, 2016
3.350
3.350
3.350
0
+0.01(+0.30%)
Dec 29, 2016
3.390
3.439
3.310
3.340
618,515
-0.03(-0.89%)
Dec 28, 2016
3.560
3.576
3.350
3.370
625,200
-0.17(-4.80%)
Dec 27, 2016
3.460
3.560
3.385
3.540
725,817
+0.07(+2.02%)
Dec 23, 2016
3.470
3.470
3.470
0
-0.17(-4.67%)
Dec 22, 2016
3.520
3.730
3.460
3.640
1,076,427
+0.13(+3.70%)
Dec 21, 2016
3.740
3.750
3.450
3.510
1,095,990
-0.18(-4.88%)
Dec 20, 2016
3.840
3.840
3.650
3.690
1,276,646
-0.11(-2.89%)
Dec 19, 2016
3.780
3.850
3.620
3.800
2,179,938
+0.04(+1.06%)
Dec 16, 2016
3.890
3.890
3.650
3.760
969,881
-0.07(-1.83%)
Dec 15, 2016
3.710
3.840
3.510
3.830
1,051,332
+0.05(+1.32%)
Dec 14, 2016
3.760
3.930
3.670
3.780
1,448,184
-0.06(-1.56%)
Dec 13, 2016
3.880
3.930
3.696
3.840
1,123,149
+0.02(+0.52%)
Dec 12, 2016
4.290
4.332
3.720
3.820
2,002,120
-0.09(-2.30%)
Dec 09, 2016
3.890
4.140
3.780
3.910
2,259,708
+0.09(+2.36%)
Dec 08, 2016
3.520
3.850
3.416
3.820
1,647,564
+0.35(+10.09%)
Dec 07, 2016
3.700
3.750
3.400
3.470
891,630
-0.23(-6.22%)
Dec 06, 2016
3.550
3.810
3.400
3.700
1,360,515
+0.08(+2.21%)
Dec 05, 2016
3.540
3.720
3.460
3.620
1,222,341
+0.16(+4.62%)
Dec 02, 2016
3.540
3.671
3.290
3.460
871,471
-0.04(-1.14%)
Dec 01, 2016
3.650
3.800
3.370
3.500
2,016,248
-0.01(-0.28%)
Nov 30, 2016
3.310
3.600
3.130
3.510
3,452,521
+0.51(+17.00%)
Nov 29, 2016
2.910
3.080
2.780
3.000
1,037,438
-0.05(-1.64%)
Nov 28, 2016
3.250
3.290
3.010
3.050
1,085,692
-0.15(-4.69%)
Nov 25, 2016
3.280
3.290
3.180
3.200
367,252
-0.11(-3.32%)
Nov 23, 2016
3.310
3.310
3.310
0
+0.13(+4.09%)
Nov 22, 2016
3.180
3.330
3.050
3.180
1,059,577
+0.01(+0.32%)
Nov 21, 2016
3.100
3.270
3.040
3.170
1,682,059
+0.21(+7.09%)
Nov 18, 2016
2.980
3.090
2.900
2.960
735,035
+0.00(+0.00%)
Nov 17, 2016
3.190
3.200
2.885
2.960
1,058,504
-0.02(-0.67%)
Nov 16, 2016
3.050
3.100
2.920
2.980
732,056
-0.09(-2.93%)
Nov 15, 2016
2.880
3.130
2.880
3.070
1,371,486
+0.31(+11.23%)
Nov 14, 2016
2.610
2.780
2.580
2.760
699,620
+0.14(+5.34%)
Nov 11, 2016
2.840
2.860
2.617
2.620
809,740
-0.26(-9.03%)
Nov 10, 2016
2.810
2.970
2.780
2.880
672,714
+0.02(+0.70%)
Nov 09, 2016
2.610
2.940
2.570
2.860
1,479,739
+0.29(+11.28%)
Nov 08, 2016
2.520
2.700
2.510
2.570
879,870
+0.00(+0.00%)
Nov 07, 2016
2.750
2.800
2.510
2.570
1,187,426
-0.13(-4.81%)
Nov 04, 2016
2.890
2.890
2.665
2.700
1,037,715
-0.19(-6.57%)
Nov 03, 2016
2.960
3.250
2.580
2.890
3,320,675
+0.19(+7.04%)
Nov 02, 2016
2.730
2.740
2.580
2.700
962,052
-0.10(-3.57%)
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
.