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 (%)
Apr 29, 2016
2.760
2.970
2.740
2.930
913,348
+0.25(+9.33%)
Apr 28, 2016
3.000
3.100
2.661
2.680
1,378,766
-0.31(-10.37%)
Apr 27, 2016
2.460
3.030
2.438
2.990
2,851,178
+0.64(+27.23%)
Apr 26, 2016
2.190
2.370
2.160
2.350
696,856
+0.21(+9.81%)
Apr 25, 2016
2.220
2.280
2.070
2.140
582,222
-0.02(-0.93%)
Apr 22, 2016
2.180
2.425
2.060
2.160
1,306,533
+0.00(+0.00%)
Apr 21, 2016
2.000
2.320
2.000
2.160
1,867,510
+0.22(+11.34%)
Apr 20, 2016
1.800
2.050
1.720
1.940
1,009,753
+0.09(+4.86%)
Apr 19, 2016
1.730
1.930
1.710
1.850
656,131
+0.13(+7.56%)
Apr 18, 2016
1.490
1.790
1.480
1.720
657,591
+0.04(+2.38%)
Apr 15, 2016
1.670
1.750
1.600
1.680
386,143
-0.04(-2.33%)
Apr 14, 2016
1.820
1.850
1.660
1.720
382,633
-0.13(-7.03%)
Apr 13, 2016
1.860
1.940
1.610
1.850
942,421
+0.05(+2.78%)
Apr 12, 2016
1.650
1.870
1.630
1.800
765,771
+0.19(+11.80%)
Apr 11, 2016
1.600
1.660
1.540
1.610
524,882
+0.06(+3.87%)
Apr 08, 2016
1.480
1.640
1.470
1.550
639,991
+0.14(+9.93%)
Apr 07, 2016
1.250
1.430
1.250
1.410
451,868
+0.06(+4.44%)
Apr 06, 2016
1.270
1.370
1.230
1.350
779,386
+0.10(+8.00%)
Apr 05, 2016
1.210
1.250
1.170
1.250
320,149
+0.02(+1.63%)
Apr 04, 2016
1.200
1.300
1.150
1.230
381,672
+0.02(+1.65%)
Apr 01, 2016
1.130
1.210
1.130
1.210
436,175
+0.05(+4.31%)
Mar 31, 2016
1.250
1.349
1.160
1.160
738,801
-0.09(-7.20%)
Mar 30, 2016
1.310
1.350
1.190
1.250
408,212
-0.01(-0.79%)
Mar 29, 2016
1.240
1.300
1.190
1.260
335,354
-0.01(-0.79%)
Mar 28, 2016
1.250
1.310
1.174
1.270
331,686
+0.00(+0.00%)
Mar 24, 2016
1.270
1.270
1.270
0
+0.00(+0.00%)
Mar 23, 2016
1.390
1.450
1.260
1.270
575,703
-0.14(-9.93%)
Mar 22, 2016
1.480
1.550
1.400
1.410
1,081,979
-0.14(-9.03%)
Mar 21, 2016
1.520
1.600
1.450
1.550
341,648
-0.01(-0.64%)
Mar 18, 2016
1.600
1.647
1.330
1.560
1,712,105
+0.02(+1.30%)
Mar 17, 2016
1.600
1.660
1.510
1.540
1,107,726
-0.01(-0.65%)
Mar 16, 2016
1.390
1.600
1.390
1.550
403,900
+0.16(+11.51%)
Mar 15, 2016
1.550
1.570
1.290
1.390
773,874
-0.21(-13.13%)
Mar 14, 2016
1.600
1.630
1.500
1.600
483,715
-0.11(-6.43%)
Mar 11, 2016
1.660
1.790
1.660
1.710
554,127
+0.09(+5.56%)
Mar 10, 2016
1.580
1.700
1.395
1.620
631,853
+0.02(+1.25%)
Mar 09, 2016
1.700
1.770
1.520
1.600
801,221
+0.08(+5.26%)
Mar 08, 2016
1.700
1.880
1.470
1.520
1,214,092
-0.38(-20.00%)
Mar 07, 2016
1.780
2.050
1.620
1.900
3,346,796
+0.37(+24.18%)
Mar 04, 2016
1.100
1.890
1.100
1.530
4,167,934
+0.42(+37.84%)
Mar 03, 2016
0.9500
1.140
0.8600
1.110
1,785,081
+0.19(+20.67%)
Mar 02, 2016
0.8500
0.9298
0.8000
0.9199
646,145
+0.05(+5.69%)
Mar 01, 2016
0.7500
0.8840
0.7300
0.8704
525,577
+0.12(+15.45%)
Feb 29, 2016
0.7000
0.7888
0.7000
0.7539
419,601
+0.04(+5.94%)
Feb 26, 2016
0.6900
0.7400
0.6701
0.7116
219,587
+0.05(+7.80%)
Feb 25, 2016
0.6628
0.7446
0.6012
0.6601
547,330
-0.01(-1.49%)
Feb 24, 2016
0.6700
0.7387
0.6300
0.6701
252,100
-0.02(-2.90%)
Feb 23, 2016
0.7800
0.8791
0.6529
0.6901
822,673
-0.11(-13.75%)
Feb 22, 2016
0.8000
0.8600
0.8000
0.8001
430,058
+0.04(+5.26%)
Feb 19, 2016
0.8400
0.8600
0.7600
0.7601
512,299
-0.10(-11.62%)
Feb 18, 2016
0.9200
0.9499
0.8500
0.8600
394,552
-0.05(-5.91%)
Feb 17, 2016
0.8825
0.9800
0.8771
0.9140
274,797
+0.04(+5.08%)
Feb 16, 2016
0.9500
1.040
0.8120
0.8698
338,952
-0.06(-6.46%)
Feb 12, 2016
0.9299
0.9299
0.9299
0
+0.05(+5.67%)
Feb 11, 2016
0.8100
0.9800
0.8000
0.8800
241,753
+0.05(+6.00%)
Feb 10, 2016
0.9000
0.8302
320,203
-0.06(-6.55%)
Feb 09, 2016
0.8910
0.9292
0.8000
0.8884
446,880
-0.01(-1.26%)
Feb 08, 2016
0.9900
0.9900
0.8600
0.8997
288,571
-0.09(-9.12%)
Feb 05, 2016
1.050
1.095
0.9900
0.9900
247,634
-0.08(-7.48%)
Feb 04, 2016
1.130
1.220
1.010
1.070
462,287
-0.03(-2.73%)
Feb 03, 2016
1.000
1.120
0.9601
1.100
682,651
+0.15(+15.79%)
Feb 02, 2016
0.9800
1.000
0.9101
0.9500
294,408
-0.10(-9.52%)
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
.