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 29, 2017
2.540
2.640
2.465
2.510
348,054
-0.05(-1.95%)
Sep 28, 2017
2.630
2.680
2.540
2.560
594,607
-0.07(-2.66%)
Sep 27, 2017
2.560
2.690
2.550
2.630
709,275
+0.07(+2.73%)
Sep 26, 2017
2.630
2.720
2.545
2.560
787,553
-0.09(-3.40%)
Sep 25, 2017
2.670
2.770
2.610
2.650
760,926
-0.02(-0.75%)
Sep 22, 2017
2.660
2.705
2.630
2.670
159,388
-0.01(-0.37%)
Sep 21, 2017
2.720
2.740
2.640
2.680
323,087
-0.06(-2.19%)
Sep 20, 2017
2.700
2.780
2.690
2.740
523,007
+0.04(+1.48%)
Sep 19, 2017
2.620
2.700
2.580
2.700
486,904
+0.09(+3.45%)
Sep 18, 2017
2.630
2.720
2.551
2.610
317,640
-0.07(-2.61%)
Sep 15, 2017
2.730
2.760
2.600
2.680
594,483
-0.05(-1.83%)
Sep 14, 2017
2.780
2.810
2.710
2.730
382,212
+0.00(+0.00%)
Sep 13, 2017
2.740
2.800
2.690
2.730
512,457
+0.03(+1.11%)
Sep 12, 2017
2.620
2.790
2.600
2.700
318,903
+0.08(+3.05%)
Sep 11, 2017
2.560
2.625
2.500
2.620
349,328
+0.05(+1.95%)
Sep 08, 2017
2.740
2.830
2.525
2.570
927,015
-0.19(-6.88%)
Sep 07, 2017
2.750
2.840
2.720
2.760
407,030
-0.02(-0.72%)
Sep 06, 2017
2.800
2.830
2.730
2.780
438,191
+0.03(+1.09%)
Sep 05, 2017
2.820
2.930
2.730
2.750
675,325
-0.06(-2.14%)
Sep 01, 2017
2.800
2.830
2.700
2.810
490,185
+0.03(+1.08%)
Aug 31, 2017
2.570
2.790
2.540
2.780
1,051,666
+0.20(+7.75%)
Aug 30, 2017
2.530
2.620
2.460
2.580
527,143
+0.00(+0.00%)
Aug 29, 2017
2.420
2.580
2.330
2.580
326,466
+0.11(+4.45%)
Aug 28, 2017
2.500
2.520
2.345
2.470
285,847
-0.03(-1.20%)
Aug 25, 2017
2.560
2.600
2.470
2.500
151,898
+0.00(+0.00%)
Aug 24, 2017
2.470
2.530
2.420
2.500
347,239
+0.03(+1.21%)
Aug 23, 2017
2.400
2.505
2.330
2.470
611,576
+0.05(+2.07%)
Aug 22, 2017
2.400
2.450
2.340
2.420
451,270
+0.03(+1.26%)
Aug 21, 2017
2.360
2.420
2.280
2.390
437,602
-0.02(-0.83%)
Aug 18, 2017
2.300
2.460
2.230
2.410
618,456
+0.04(+1.69%)
Aug 17, 2017
2.380
2.445
2.360
2.370
431,800
-0.04(-1.66%)
Aug 16, 2017
2.390
2.425
2.290
2.410
728,983
+0.02(+0.84%)
Aug 15, 2017
2.430
2.440
2.330
2.390
655,668
-0.06(-2.45%)
Aug 14, 2017
2.430
2.570
2.380
2.450
718,563
+0.02(+0.82%)
Aug 11, 2017
2.560
2.620
2.410
2.430
526,991
-0.14(-5.45%)
Aug 10, 2017
2.540
2.630
2.500
2.570
373,386
+0.05(+1.98%)
Aug 09, 2017
2.530
2.600
2.500
2.520
402,273
-0.01(-0.40%)
Aug 08, 2017
2.650
2.660
2.520
2.530
779,254
-0.13(-4.89%)
Aug 07, 2017
2.790
2.800
2.635
2.660
505,396
-0.19(-6.67%)
Aug 04, 2017
2.680
2.850
2.640
2.850
581,640
+0.20(+7.34%)
Aug 03, 2017
2.800
2.800
2.560
2.655
980,870
-0.29(-9.69%)
Aug 02, 2017
2.980
3.099
2.850
2.940
488,671
-0.03(-1.01%)
Aug 01, 2017
3.090
3.150
2.960
2.970
466,496
-0.16(-5.11%)
Jul 31, 2017
3.070
3.250
3.000
3.130
866,234
+0.07(+2.29%)
Jul 28, 2017
3.030
3.130
3.013
3.060
310,448
+0.05(+1.66%)
Jul 27, 2017
3.060
3.080
2.990
3.010
261,565
-0.03(-0.99%)
Jul 26, 2017
3.060
3.125
2.940
3.040
583,282
+0.03(+1.00%)
Jul 25, 2017
2.900
3.085
2.840
3.010
782,208
+0.18(+6.36%)
Jul 24, 2017
3.020
3.020
2.780
2.830
576,950
-0.17(-5.67%)
Jul 21, 2017
3.010
3.049
2.870
3.000
517,582
-0.04(-1.32%)
Jul 20, 2017
3.120
3.000
3.040
377,950
+0.01(+0.33%)
Jul 19, 2017
2.970
3.060
2.950
3.030
676,903
+0.04(+1.34%)
Jul 18, 2017
3.070
3.115
2.930
2.990
750,906
-0.08(-2.61%)
Jul 17, 2017
3.180
3.210
3.010
3.070
449,964
-0.09(-2.85%)
Jul 14, 2017
3.010
3.160
2.930
3.160
651,278
+0.18(+6.04%)
Jul 13, 2017
2.990
3.020
2.890
2.980
333,380
-0.03(-1.00%)
Jul 12, 2017
3.190
3.276
2.940
3.010
740,059
-0.13(-4.14%)
Jul 11, 2017
2.920
3.170
2.855
3.140
762,602
+0.18(+6.08%)
Jul 10, 2017
2.810
3.030
2.802
2.960
748,368
+0.12(+4.23%)
Jul 07, 2017
2.910
2.930
2.700
2.840
701,569
-0.11(-3.73%)
Jul 06, 2017
3.260
3.280
2.950
2.950
797,294
-0.33(-10.06%)
Jul 05, 2017
3.540
3.540
3.150
3.280
648,712
-0.25(-7.08%)
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
.