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, 2018
1.370
1.400
1.300
1.320
180,300
-0.06(-4.35%)
Nov 29, 2018
1.370
1.410
1.355
1.380
145,397
+0.02(+1.47%)
Nov 28, 2018
1.230
1.370
1.230
1.360
395,165
+0.13(+10.57%)
Nov 27, 2018
1.350
1.370
1.220
1.230
475,995
-0.12(-8.89%)
Nov 26, 2018
1.380
1.430
1.320
1.350
399,272
-0.03(-2.17%)
Nov 23, 2018
1.350
1.390
1.330
1.380
177,300
-0.02(-1.43%)
Nov 21, 2018
1.400
1.400
1.400
0
+0.01(+0.72%)
Nov 20, 2018
1.340
1.410
1.330
1.390
280,570
+0.01(+0.72%)
Nov 19, 2018
1.360
1.390
1.330
1.380
104,927
+0.01(+0.73%)
Nov 16, 2018
1.420
1.450
1.360
1.370
205,700
-0.04(-2.84%)
Nov 15, 2018
1.390
1.460
1.371
1.410
189,013
+0.02(+1.44%)
Nov 14, 2018
1.470
1.482
1.370
1.390
351,177
-0.07(-4.79%)
Nov 13, 2018
1.530
1.530
1.390
1.460
479,045
-0.06(-3.95%)
Nov 12, 2018
1.620
1.620
1.500
1.520
131,576
-0.08(-5.00%)
Nov 09, 2018
1.710
1.710
1.520
1.600
254,500
-0.03(-1.84%)
Nov 08, 2018
1.610
1.650
1.570
1.630
111,630
+0.00(+0.00%)
Nov 07, 2018
1.520
1.640
1.520
1.630
195,769
+0.12(+7.95%)
Nov 06, 2018
1.580
1.610
1.460
1.510
547,099
-0.08(-5.03%)
Nov 05, 2018
1.590
1.640
1.490
1.590
267,669
+0.02(+1.27%)
Nov 02, 2018
1.690
1.710
1.560
1.570
256,900
-0.11(-6.55%)
Nov 01, 2018
1.660
1.740
1.660
1.680
146,080
+0.01(+0.60%)
Oct 31, 2018
1.680
1.700
1.660
1.670
114,219
+0.00(+0.00%)
Oct 30, 2018
1.680
1.740
1.660
1.670
139,126
-0.02(-1.18%)
Oct 29, 2018
1.720
1.720
1.605
1.690
224,674
-0.04(-2.03%)
Oct 26, 2018
1.750
1.770
1.660
1.725
174,400
-0.03(-1.99%)
Oct 25, 2018
1.810
1.810
1.740
1.760
189,958
-0.03(-1.68%)
Oct 24, 2018
1.890
1.910
1.780
1.790
188,910
-0.10(-5.54%)
Oct 23, 2018
1.850
1.900
1.730
1.895
291,074
+0.03(+1.88%)
Oct 22, 2018
1.910
1.910
1.850
1.860
187,997
-0.05(-2.62%)
Oct 19, 2018
1.920
1.960
1.880
1.910
204,100
-0.02(-1.04%)
Oct 18, 2018
1.900
1.962
1.900
1.930
169,097
-0.02(-1.03%)
Oct 17, 2018
1.990
2.000
1.930
1.950
156,889
-0.07(-3.47%)
Oct 16, 2018
1.980
2.030
1.970
2.020
122,442
+0.05(+2.54%)
Oct 15, 2018
1.960
1.980
1.930
1.970
150,512
+0.02(+1.03%)
Oct 12, 2018
2.030
2.030
1.930
1.950
296,000
-0.02(-1.02%)
Oct 11, 2018
2.110
2.110
1.960
1.970
259,851
-0.14(-6.64%)
Oct 10, 2018
2.160
2.200
2.110
2.110
184,567
-0.07(-3.21%)
Oct 09, 2018
2.160
2.230
2.150
2.180
79,962
+0.02(+0.93%)
Oct 08, 2018
2.160
2.170
2.130
2.160
74,353
-0.01(-0.46%)
Oct 05, 2018
2.160
2.200
2.140
2.170
131,700
+0.02(+0.93%)
Oct 04, 2018
2.240
2.250
2.150
2.150
102,918
-0.10(-4.44%)
Oct 03, 2018
2.210
2.300
2.190
2.250
134,948
+0.03(+1.35%)
Oct 02, 2018
2.150
2.220
2.150
2.220
122,873
+0.07(+3.26%)
Oct 01, 2018
2.240
2.280
2.150
2.150
221,229
-0.08(-3.59%)
Sep 28, 2018
2.210
2.290
2.190
2.230
179,500
+0.01(+0.45%)
Sep 27, 2018
2.170
2.230
2.170
2.220
99,169
+0.07(+3.26%)
Sep 26, 2018
2.200
2.220
2.140
2.150
120,368
-0.07(-3.15%)
Sep 25, 2018
2.300
2.330
2.210
2.220
236,551
-0.06(-2.63%)
Sep 24, 2018
2.200
2.330
2.130
2.280
297,472
+0.10(+4.59%)
Sep 21, 2018
2.070
2.180
2.060
2.180
580,600
+0.11(+5.31%)
Sep 20, 2018
2.070
2.120
2.055
2.070
139,877
+0.02(+0.98%)
Sep 19, 2018
2.020
2.080
2.010
2.050
192,541
+0.03(+1.49%)
Sep 18, 2018
2.000
2.020
1.955
2.020
334,343
+0.06(+3.06%)
Sep 17, 2018
2.060
2.080
1.960
1.960
144,602
-0.08(-3.92%)
Sep 14, 2018
2.020
2.060
2.020
2.040
178,700
+0.01(+0.49%)
Sep 13, 2018
2.060
2.100
2.020
2.030
225,933
-0.05(-2.40%)
Sep 12, 2018
2.080
2.140
2.080
2.080
205,122
+0.01(+0.48%)
Sep 11, 2018
2.040
2.080
2.030
2.070
184,014
+0.03(+1.47%)
Sep 10, 2018
2.070
2.090
2.030
2.040
576,988
+0.00(+0.00%)
Sep 07, 2018
2.050
2.060
2.030
2.040
111,900
+0.00(+0.00%)
Sep 06, 2018
2.090
2.135
2.030
2.040
376,915
-0.06(-2.86%)
Sep 05, 2018
2.130
2.150
2.080
2.100
175,791
-0.06(-3.00%)
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
.