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 28, 2017
2.160
2.190
2.050
2.070
661,185
-0.09(-4.17%)
Apr 27, 2017
2.170
2.180
2.060
2.160
675,943
-0.03(-1.37%)
Apr 26, 2017
2.170
2.340
2.162
2.190
729,630
+0.00(+0.00%)
Apr 25, 2017
2.030
2.190
2.030
2.190
792,026
+0.17(+8.42%)
Apr 24, 2017
2.160
2.190
2.020
2.020
1,027,273
-0.16(-7.34%)
Apr 21, 2017
2.180
2.220
2.100
2.180
617,585
-0.01(-0.46%)
Apr 20, 2017
2.180
2.280
2.140
2.190
1,271,976
+0.01(+0.46%)
Apr 19, 2017
2.300
2.329
2.140
2.180
1,004,540
-0.09(-3.96%)
Apr 18, 2017
2.310
2.360
2.200
2.270
1,015,193
-0.06(-2.58%)
Apr 17, 2017
2.490
2.490
2.320
2.330
792,773
-0.16(-6.43%)
Apr 13, 2017
2.570
2.580
2.400
2.490
1,109,382
-0.09(-3.49%)
Apr 12, 2017
2.610
2.638
2.520
2.580
923,860
-0.02(-0.77%)
Apr 11, 2017
2.600
2.644
2.530
2.600
616,218
+0.00(+0.00%)
Apr 10, 2017
2.640
2.720
2.590
2.600
1,043,060
-0.02(-0.76%)
Apr 07, 2017
2.600
2.620
2.500
2.620
724,490
+0.03(+1.16%)
Apr 06, 2017
2.550
2.630
2.520
2.590
557,949
+0.06(+2.37%)
Apr 05, 2017
2.600
2.690
2.505
2.530
722,726
-0.03(-1.17%)
Apr 04, 2017
2.530
2.670
2.440
2.560
648,701
+0.03(+1.19%)
Apr 03, 2017
2.540
2.591
2.440
2.530
527,450
+0.02(+0.80%)
Mar 31, 2017
2.530
2.590
2.450
2.510
808,083
-0.01(-0.40%)
Mar 30, 2017
2.600
2.622
2.400
2.520
780,202
+0.00(+0.00%)
Mar 29, 2017
2.360
2.590
2.360
2.520
1,083,429
+0.11(+4.56%)
Mar 28, 2017
2.250
2.435
2.130
2.410
967,171
+0.14(+6.17%)
Mar 27, 2017
2.250
2.300
2.150
2.270
890,360
+0.01(+0.44%)
Mar 24, 2017
2.240
2.340
2.240
2.260
677,277
-0.03(-1.31%)
Mar 23, 2017
2.320
2.330
2.200
2.290
526,247
-0.02(-0.87%)
Mar 22, 2017
2.280
2.340
2.280
2.310
489,705
+0.00(+0.00%)
Mar 21, 2017
2.420
2.435
2.210
2.310
823,076
-0.08(-3.35%)
Mar 20, 2017
2.310
2.400
2.200
2.390
826,249
+0.07(+3.02%)
Mar 17, 2017
2.520
2.690
2.310
2.320
2,301,166
-0.16(-6.45%)
Mar 16, 2017
2.350
2.570
2.310
2.480
1,365,021
+0.16(+6.90%)
Mar 15, 2017
2.290
2.390
2.190
2.320
878,270
+0.06(+2.65%)
Mar 14, 2017
2.250
2.370
2.110
2.260
1,510,253
-0.03(-1.31%)
Mar 13, 2017
2.350
2.420
2.270
2.290
966,108
-0.10(-4.18%)
Mar 10, 2017
2.100
2.520
1.930
2.390
2,753,315
+0.18(+8.14%)
Mar 09, 2017
2.080
2.300
2.050
2.210
1,476,149
+0.12(+5.74%)
Mar 08, 2017
2.240
2.250
2.010
2.090
1,327,265
-0.19(-8.33%)
Mar 07, 2017
2.280
2.310
2.210
2.280
819,796
+0.03(+1.33%)
Mar 06, 2017
2.460
2.460
2.170
2.250
1,656,416
-0.21(-8.54%)
Mar 03, 2017
2.590
2.620
2.450
2.460
829,578
-0.11(-4.28%)
Mar 02, 2017
2.660
2.710
2.560
2.570
924,319
-0.14(-5.17%)
Mar 01, 2017
2.700
2.860
2.670
2.710
1,249,442
+0.06(+2.26%)
Feb 28, 2017
2.900
2.970
2.620
2.650
1,306,531
-0.28(-9.56%)
Feb 27, 2017
3.010
3.050
2.890
2.930
518,434
-0.10(-3.30%)
Feb 24, 2017
2.910
3.030
2.900
3.030
577,674
+0.07(+2.36%)
Feb 23, 2017
3.050
3.080
2.920
2.960
1,042,448
-0.06(-1.99%)
Feb 22, 2017
3.140
3.180
3.000
3.020
1,073,584
-0.16(-5.03%)
Feb 21, 2017
3.290
3.296
3.150
3.180
691,108
-0.04(-1.24%)
Feb 17, 2017
3.220
3.220
3.220
0
-0.06(-1.83%)
Feb 16, 2017
3.280
3.280
3.190
3.280
674,633
+0.02(+0.61%)
Feb 15, 2017
3.350
3.350
3.250
3.260
679,232
-0.08(-2.40%)
Feb 14, 2017
3.320
3.380
3.300
3.340
444,375
+0.00(+0.00%)
Feb 13, 2017
3.320
3.390
3.280
3.340
442,537
+0.00(+0.00%)
Feb 10, 2017
3.340
3.410
3.310
3.340
703,288
+0.05(+1.52%)
Feb 09, 2017
3.320
3.350
3.260
3.290
742,835
+0.00(+0.00%)
Feb 08, 2017
3.270
3.350
3.120
3.290
779,114
+0.01(+0.30%)
Feb 07, 2017
3.260
3.320
3.220
3.280
731,359
-0.04(-1.20%)
Feb 06, 2017
3.320
3.360
3.190
3.320
932,026
+0.00(+0.00%)
Feb 03, 2017
3.230
3.400
3.190
3.320
1,266,089
+0.09(+2.79%)
Feb 02, 2017
3.320
3.330
3.150
3.230
722,107
-0.09(-2.71%)
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
.