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 (%)
Sep 30, 2015
1.970
2.080
1.870
1.870
657,562
-0.11(-5.56%)
Sep 29, 2015
1.950
2.050
1.890
1.980
409,862
+0.01(+0.51%)
Sep 28, 2015
2.130
2.164
1.955
1.970
915,244
-0.21(-9.63%)
Sep 25, 2015
2.320
2.320
2.075
2.180
540,746
-0.11(-4.80%)
Sep 24, 2015
2.200
2.290
2.040
2.290
549,042
+0.07(+3.15%)
Sep 23, 2015
2.500
2.505
2.190
2.220
748,062
-0.25(-10.12%)
Sep 22, 2015
2.310
2.555
2.260
2.470
734,933
+0.09(+3.78%)
Sep 21, 2015
2.520
2.530
2.355
2.380
646,040
-0.04(-1.65%)
Sep 18, 2015
2.500
2.610
2.390
2.420
1,876,493
-0.18(-6.92%)
Sep 17, 2015
2.800
2.850
2.590
2.600
1,111,367
-0.19(-6.81%)
Sep 16, 2015
2.470
3.020
2.470
2.790
1,715,228
+0.36(+14.81%)
Sep 15, 2015
2.360
2.440
2.320
2.430
514,267
+0.05(+2.10%)
Sep 14, 2015
2.600
2.640
2.370
2.380
272,674
-0.25(-9.51%)
Sep 11, 2015
2.550
2.650
2.550
2.630
549,422
+0.02(+0.77%)
Sep 10, 2015
2.520
2.650
2.440
2.610
926,581
+0.07(+2.76%)
Sep 09, 2015
2.540
2.760
2.450
2.540
845,671
-0.04(-1.55%)
Sep 08, 2015
2.520
2.710
2.450
2.580
1,212,376
+0.14(+5.74%)
Sep 04, 2015
2.440
2.440
2.440
0
+0.01(+0.41%)
Sep 03, 2015
2.420
2.620
2.320
2.430
943,157
+0.00(+0.00%)
Sep 02, 2015
2.270
2.450
2.130
2.430
1,214,094
+0.13(+5.65%)
Sep 01, 2015
2.420
2.470
2.270
2.300
2,058,844
-0.26(-10.16%)
Aug 31, 2015
2.170
2.640
2.030
2.560
1,004,122
+0.39(+17.97%)
Aug 28, 2015
2.050
2.430
2.000
2.170
1,526,957
+0.12(+5.85%)
Aug 27, 2015
1.760
2.150
1.730
2.050
1,329,848
+0.34(+19.88%)
Aug 26, 2015
1.800
1.870
1.650
1.710
858,041
+0.00(+0.00%)
Aug 25, 2015
2.010
2.100
1.700
1.710
1,280,229
-0.20(-10.47%)
Aug 24, 2015
1.990
2.090
1.838
1.910
1,476,832
-0.11(-5.45%)
Aug 21, 2015
2.250
2.380
2.010
2.020
1,182,041
-0.29(-12.55%)
Aug 20, 2015
2.480
2.580
2.310
2.310
669,688
-0.18(-7.23%)
Aug 19, 2015
2.740
2.770
2.375
2.490
534,365
-0.27(-9.78%)
Aug 18, 2015
2.680
2.785
2.545
2.760
577,083
+0.09(+3.37%)
Aug 17, 2015
2.690
2.747
2.625
2.670
294,245
-0.02(-0.74%)
Aug 14, 2015
2.840
2.850
2.655
2.690
344,446
-0.10(-3.58%)
Aug 13, 2015
2.720
2.960
2.600
2.790
1,069,657
+0.01(+0.36%)
Aug 12, 2015
2.840
3.000
2.640
2.780
1,149,687
-0.10(-3.30%)
Aug 11, 2015
2.940
3.000
2.610
2.875
1,028,926
-0.15(-5.12%)
Aug 10, 2015
2.820
3.030
2.570
3.030
1,786,563
+0.26(+9.39%)
Aug 07, 2015
2.330
2.780
2.330
2.770
1,174,179
+0.39(+16.39%)
Aug 06, 2015
2.900
2.900
1.860
2.380
5,636,584
-0.74(-23.72%)
Aug 05, 2015
3.460
3.530
2.980
3.120
1,258,933
-0.32(-9.30%)
Aug 04, 2015
3.720
3.800
3.300
3.440
931,802
-0.25(-6.78%)
Aug 03, 2015
3.840
3.940
3.651
3.690
716,301
-0.20(-5.14%)
Jul 31, 2015
4.130
4.244
3.840
3.890
908,195
-0.20(-4.89%)
Jul 30, 2015
4.230
4.340
4.020
4.090
1,493,308
-0.16(-3.76%)
Jul 29, 2015
4.230
4.430
4.175
4.250
779,666
-0.01(-0.23%)
Jul 28, 2015
4.130
4.280
4.040
4.260
1,318,475
+0.08(+1.79%)
Jul 27, 2015
4.500
4.500
4.100
4.185
678,617
-0.37(-8.02%)
Jul 24, 2015
4.500
4.730
4.310
4.550
1,736,700
+0.09(+2.13%)
Jul 23, 2015
4.420
4.470
4.150
4.455
1,022,772
+0.08(+1.95%)
Jul 22, 2015
4.610
4.610
4.270
4.370
783,970
-0.30(-6.42%)
Jul 21, 2015
4.810
5.100
4.670
4.670
1,314,007
-0.19(-3.91%)
Jul 20, 2015
4.990
5.000
4.740
4.860
742,161
-0.13(-2.61%)
Jul 17, 2015
5.200
5.250
4.970
4.990
866,626
-0.23(-4.41%)
Jul 16, 2015
5.490
5.620
5.110
5.220
710,184
-0.28(-5.09%)
Jul 15, 2015
5.630
5.775
5.400
5.500
471,462
-0.20(-3.51%)
Jul 14, 2015
5.410
5.730
5.360
5.700
729,704
+0.23(+4.20%)
Jul 13, 2015
5.350
5.520
5.190
5.470
535,389
+0.06(+1.11%)
Jul 10, 2015
5.680
5.820
5.350
5.410
655,085
-0.17(-3.05%)
Jul 09, 2015
5.820
5.980
5.560
5.580
976,300
-0.13(-2.28%)
Jul 08, 2015
6.030
6.200
5.660
5.710
721,629
-0.37(-6.09%)
Jul 07, 2015
5.870
6.300
5.785
6.080
788,689
+0.22(+3.75%)
Jul 06, 2015
5.940
6.010
5.720
5.860
588,529
-0.23(-3.78%)
Jul 02, 2015
6.090
6.090
6.090
0
-0.09(-1.46%)
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
.