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 (%)
Nov 30, 2017
2.410
2.550
2.380
2.500
535,250
+0.11(+4.60%)
Nov 29, 2017
2.240
2.400
2.240
2.390
409,464
+0.13(+5.75%)
Nov 28, 2017
2.200
2.280
2.200
2.260
121,113
+0.03(+1.35%)
Nov 27, 2017
2.280
2.320
2.185
2.230
435,094
-0.08(-3.46%)
Nov 24, 2017
2.380
2.380
2.265
2.310
126,850
-0.02(-0.86%)
Nov 22, 2017
2.340
2.440
2.325
2.330
436,252
-0.01(-0.43%)
Nov 21, 2017
2.350
2.400
2.300
2.340
281,101
-0.02(-0.85%)
Nov 20, 2017
2.300
2.360
2.280
2.360
450,233
+0.05(+2.16%)
Nov 17, 2017
2.250
2.380
2.220
2.310
492,615
+0.06(+2.67%)
Nov 16, 2017
2.270
2.330
2.230
2.250
227,992
-0.04(-1.75%)
Nov 15, 2017
2.210
2.320
2.208
2.290
183,465
+0.03(+1.33%)
Nov 14, 2017
2.290
2.300
2.210
2.260
327,313
-0.03(-1.31%)
Nov 13, 2017
2.350
2.370
2.280
2.290
313,963
-0.08(-3.38%)
Nov 10, 2017
2.410
2.450
2.340
2.370
242,345
-0.01(-0.42%)
Nov 09, 2017
2.350
2.442
2.320
2.380
266,989
-0.01(-0.42%)
Nov 08, 2017
2.390
2.464
2.312
2.390
365,687
-0.04(-1.65%)
Nov 07, 2017
2.510
2.530
2.420
2.430
424,838
-0.05(-2.02%)
Nov 06, 2017
2.430
2.550
2.421
2.480
769,494
+0.04(+1.64%)
Nov 03, 2017
2.400
2.480
2.350
2.440
357,447
+0.01(+0.41%)
Nov 02, 2017
2.490
2.490
2.370
2.430
433,369
+0.04(+1.67%)
Nov 01, 2017
2.400
2.490
2.340
2.390
595,438
+0.06(+2.58%)
Oct 31, 2017
2.320
2.355
2.250
2.330
401,436
+0.03(+1.30%)
Oct 30, 2017
2.350
2.399
2.260
2.300
292,827
-0.01(-0.43%)
Oct 27, 2017
2.230
2.360
2.210
2.310
311,300
+0.08(+3.59%)
Oct 26, 2017
2.300
2.310
2.210
2.230
434,637
-0.07(-3.04%)
Oct 25, 2017
2.340
2.400
2.290
2.300
536,450
-0.03(-1.29%)
Oct 24, 2017
2.340
2.430
2.330
2.330
258,269
+0.02(+0.87%)
Oct 23, 2017
2.360
2.400
2.280
2.310
217,205
+0.01(+0.43%)
Oct 20, 2017
2.360
2.420
2.300
2.300
225,355
-0.08(-3.36%)
Oct 19, 2017
2.380
2.420
2.300
2.380
177,350
-0.04(-1.65%)
Oct 18, 2017
2.300
2.440
2.290
2.420
447,237
+0.08(+3.42%)
Oct 17, 2017
2.340
2.380
2.320
2.340
125,584
+0.01(+0.43%)
Oct 16, 2017
2.290
2.446
2.290
2.330
537,659
+0.05(+2.19%)
Oct 13, 2017
2.330
2.420
2.260
2.280
634,951
-0.03(-1.30%)
Oct 12, 2017
2.400
2.470
2.310
2.310
817,150
-0.13(-5.33%)
Oct 11, 2017
2.490
2.490
2.375
2.440
1,162,812
-0.05(-2.01%)
Oct 10, 2017
2.520
2.590
2.460
2.490
525,222
+0.01(+0.40%)
Oct 09, 2017
2.500
2.530
2.460
2.480
158,466
-0.04(-1.59%)
Oct 06, 2017
2.460
2.570
2.450
2.520
206,778
-0.01(-0.40%)
Oct 05, 2017
2.440
2.550
2.440
2.530
265,384
+0.09(+3.69%)
Oct 04, 2017
2.500
2.550
2.405
2.440
453,214
-0.07(-2.79%)
Oct 03, 2017
2.570
2.590
2.480
2.510
334,149
-0.06(-2.33%)
Oct 02, 2017
2.490
2.580
2.425
2.570
588,694
+0.06(+2.39%)
Sep 29, 2017
2.540
2.640
2.465
2.510
348,054
-0.05(-1.95%)
Sep 28, 2017
2.630
2.680
2.540
2.560
594,607
-0.07(-2.66%)
Sep 27, 2017
2.560
2.690
2.550
2.630
709,275
+0.07(+2.73%)
Sep 26, 2017
2.630
2.720
2.545
2.560
787,553
-0.09(-3.40%)
Sep 25, 2017
2.670
2.770
2.610
2.650
760,926
-0.02(-0.75%)
Sep 22, 2017
2.660
2.705
2.630
2.670
159,388
-0.01(-0.37%)
Sep 21, 2017
2.720
2.740
2.640
2.680
323,087
-0.06(-2.19%)
Sep 20, 2017
2.700
2.780
2.690
2.740
523,007
+0.04(+1.48%)
Sep 19, 2017
2.620
2.700
2.580
2.700
486,904
+0.09(+3.45%)
Sep 18, 2017
2.630
2.720
2.551
2.610
317,640
-0.07(-2.61%)
Sep 15, 2017
2.730
2.760
2.600
2.680
594,483
-0.05(-1.83%)
Sep 14, 2017
2.780
2.810
2.710
2.730
382,212
+0.00(+0.00%)
Sep 13, 2017
2.740
2.800
2.690
2.730
512,457
+0.03(+1.11%)
Sep 12, 2017
2.620
2.790
2.600
2.700
318,903
+0.08(+3.05%)
Sep 11, 2017
2.560
2.625
2.500
2.620
349,328
+0.05(+1.95%)
Sep 08, 2017
2.740
2.830
2.525
2.570
927,015
-0.19(-6.88%)
Sep 07, 2017
2.750
2.840
2.720
2.760
407,030
-0.02(-0.72%)
Sep 06, 2017
2.800
2.830
2.730
2.780
438,191
+0.03(+1.09%)
Sep 05, 2017
2.820
2.930
2.730
2.750
675,325
-0.06(-2.14%)
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
.