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 (%)
Jun 30, 2017
3.130
3.410
3.050
3.370
1,588,890
+0.23(+7.32%)
Jun 29, 2017
2.910
3.190
2.890
3.140
1,964,261
+0.20(+6.80%)
Jun 28, 2017
2.990
2.990
2.820
2.940
905,615
+0.11(+3.89%)
Jun 27, 2017
2.850
2.950
2.800
2.830
623,141
-0.01(-0.35%)
Jun 26, 2017
2.730
2.870
2.560
2.840
1,196,977
+0.00(+0.00%)
Jun 23, 2017
2.840
2.840
5,087,783
+0.47(+19.83%)
Jun 22, 2017
2.420
2.490
2.360
2.370
808,318
-0.02(-0.84%)
Jun 21, 2017
2.630
2.710
2.365
2.390
1,430,621
-0.22(-8.43%)
Jun 20, 2017
2.560
2.630
2.420
2.610
897,739
+0.00(+0.00%)
Jun 19, 2017
2.740
2.780
2.610
2.610
580,303
-0.10(-3.69%)
Jun 16, 2017
2.780
2.850
2.680
2.710
789,627
-0.03(-1.09%)
Jun 15, 2017
2.760
2.880
2.730
2.740
551,440
-0.06(-2.14%)
Jun 14, 2017
2.940
2.950
2.720
2.800
772,091
-0.15(-5.08%)
Jun 13, 2017
2.800
2.990
2.760
2.950
815,492
+0.17(+6.12%)
Jun 12, 2017
2.750
2.910
2.745
2.780
474,060
+0.08(+2.96%)
Jun 09, 2017
2.540
2.820
2.540
2.700
1,568,664
+0.15(+5.88%)
Jun 08, 2017
2.590
2.700
2.540
2.550
642,308
-0.04(-1.54%)
Jun 07, 2017
2.860
2.940
2.580
2.590
1,084,992
-0.28(-9.76%)
Jun 06, 2017
2.610
2.890
2.610
2.870
794,538
+0.26(+9.96%)
Jun 05, 2017
2.650
2.730
2.595
2.610
629,559
-0.05(-1.88%)
Jun 02, 2017
2.520
2.660
2.490
2.660
699,252
+0.14(+5.56%)
Jun 01, 2017
2.550
2.720
2.520
2.520
811,969
-0.02(-0.79%)
May 31, 2017
2.630
2.670
2.500
2.540
1,283,913
-0.13(-4.87%)
May 30, 2017
2.700
2.730
2.660
2.670
628,392
-0.04(-1.48%)
May 26, 2017
2.740
2.810
2.645
2.710
1,052,210
-0.05(-1.81%)
May 25, 2017
2.790
2.950
2.540
2.760
1,427,177
-0.07(-2.47%)
May 24, 2017
2.960
3.020
2.790
2.830
653,137
-0.11(-3.74%)
May 23, 2017
3.000
3.000
2.920
2.940
290,394
-0.01(-0.34%)
May 22, 2017
2.950
3.060
2.900
2.950
774,008
+0.01(+0.34%)
May 19, 2017
2.900
3.000
2.890
2.940
718,552
+0.09(+3.16%)
May 18, 2017
2.830
2.900
2.780
2.850
622,751
+0.00(+0.00%)
May 17, 2017
2.880
2.970
2.780
2.850
1,248,471
-0.12(-4.04%)
May 16, 2017
3.020
3.090
2.930
2.970
884,583
-0.02(-0.67%)
May 15, 2017
3.010
3.100
2.930
2.990
965,304
+0.08(+2.75%)
May 12, 2017
2.840
2.950
2.760
2.910
727,402
+0.01(+0.34%)
May 11, 2017
3.000
3.040
2.710
2.900
1,142,662
-0.06(-2.03%)
May 10, 2017
2.750
3.040
2.750
2.960
1,786,316
+0.20(+7.25%)
May 09, 2017
2.540
2.760
2.510
2.760
1,447,066
+0.18(+6.98%)
May 08, 2017
2.310
2.580
2.310
2.580
1,663,685
+0.30(+13.16%)
May 05, 2017
2.050
2.350
2.050
2.280
1,150,057
+0.25(+12.32%)
May 04, 2017
2.010
2.045
1.950
2.030
737,511
-0.03(-1.46%)
May 03, 2017
2.010
2.100
2.000
2.060
814,120
+0.03(+1.48%)
May 02, 2017
2.130
2.170
1.960
2.030
1,134,831
-0.08(-3.79%)
May 01, 2017
2.050
2.130
2.050
2.110
530,629
+0.04(+1.93%)
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%)
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
.