Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	2.210	2.290	2.190	2.230	179,500	+0.01(+0.45%)
Sep 27, 2018	2.170	2.230	2.170	2.220	99,169	+0.07(+3.26%)
Sep 26, 2018	2.200	2.220	2.140	2.150	120,368	-0.07(-3.15%)
Sep 25, 2018	2.300	2.330	2.210	2.220	236,551	-0.06(-2.63%)
Sep 24, 2018	2.200	2.330	2.130	2.280	297,472	+0.10(+4.59%)
Sep 21, 2018	2.070	2.180	2.060	2.180	580,600	+0.11(+5.31%)
Sep 20, 2018	2.070	2.120	2.055	2.070	139,877	+0.02(+0.98%)
Sep 19, 2018	2.020	2.080	2.010	2.050	192,541	+0.03(+1.49%)
Sep 18, 2018	2.000	2.020	1.955	2.020	334,343	+0.06(+3.06%)
Sep 17, 2018	2.060	2.080	1.960	1.960	144,602	-0.08(-3.92%)
Sep 14, 2018	2.020	2.060	2.020	2.040	178,700	+0.01(+0.49%)
Sep 13, 2018	2.060	2.100	2.020	2.030	225,933	-0.05(-2.40%)
Sep 12, 2018	2.080	2.140	2.080	2.080	205,122	+0.01(+0.48%)
Sep 11, 2018	2.040	2.080	2.030	2.070	184,014	+0.03(+1.47%)
Sep 10, 2018	2.070	2.090	2.030	2.040	576,988	+0.00(+0.00%)
Sep 07, 2018	2.050	2.060	2.030	2.040	111,900	+0.00(+0.00%)
Sep 06, 2018	2.090	2.135	2.030	2.040	376,915	-0.06(-2.86%)
Sep 05, 2018	2.130	2.150	2.080	2.100	175,791	-0.06(-3.00%)
Sep 04, 2018	2.190	2.190	2.130	2.165	465,395	+0.00(+0.23%)
Aug 31, 2018		2.160	2.160	2.160	0	+0.00(+0.00%)
Aug 30, 2018	2.150	2.170	2.130	2.160	625,518	+0.02(+0.93%)
Aug 29, 2018	2.150	2.180	2.120	2.140	599,184	+0.01(+0.47%)
Aug 28, 2018	2.170	2.190	2.130	2.130	169,247	-0.04(-1.84%)
Aug 27, 2018	2.240	2.250	2.170	2.170	123,480	-0.08(-3.56%)
Aug 24, 2018	2.270	2.330	2.225	2.250	155,300	-0.01(-0.44%)
Aug 23, 2018	2.280	2.300	2.250	2.260	122,845	-0.02(-0.88%)
Aug 22, 2018	2.280	2.330	2.233	2.280	600,201	+0.03(+1.33%)
Aug 21, 2018	2.270	2.290	2.230	2.250	177,709	+0.02(+0.90%)
Aug 20, 2018	2.240	2.250	2.219	2.230	61,417	-0.01(-0.45%)
Aug 17, 2018	2.230	2.250	2.210	2.240	91,100	+0.02(+0.90%)
Aug 16, 2018	2.160	2.260	2.160	2.220	225,802	+0.07(+3.26%)
Aug 15, 2018	2.230	2.240	2.070	2.150	591,491	-0.10(-4.44%)
Aug 14, 2018	2.250	2.270	2.220	2.250	195,223	+0.02(+0.90%)
Aug 13, 2018	2.330	2.360	2.220	2.230	170,568	-0.11(-4.70%)
Aug 10, 2018	2.340	2.365	2.310	2.340	179,300	-0.01(-0.43%)
Aug 09, 2018	2.340	2.390	2.300	2.350	226,769	+0.03(+1.29%)
Aug 08, 2018	2.310	2.360	2.280	2.320	339,191	-0.01(-0.43%)
Aug 07, 2018	2.430	2.465	2.320	2.330	205,153	-0.09(-3.72%)
Aug 06, 2018	2.350	2.470	2.344	2.420	427,120	+0.09(+3.86%)
Aug 03, 2018	2.290	2.350	2.270	2.330	256,300	+0.03(+1.30%)
Aug 02, 2018	2.210	2.340	2.160	2.300	306,151	+0.06(+2.68%)
Aug 01, 2018	2.310	2.310	2.210	2.240	286,106	-0.06(-2.61%)
Jul 31, 2018	2.320	2.360	2.270	2.300	187,759	-0.02(-0.86%)
Jul 30, 2018	2.270	2.370	2.250	2.320	276,803	+0.07(+3.11%)
Jul 27, 2018	2.340	2.360	2.220	2.250	314,800	-0.11(-4.66%)
Jul 26, 2018	2.320	2.400	2.310	2.360	172,313	+0.02(+0.85%)
Jul 25, 2018	2.360	2.370	2.290	2.340	270,441	+0.01(+0.43%)
Jul 24, 2018	2.410	2.430	2.330	2.330	214,027	-0.07(-2.92%)
Jul 23, 2018	2.430	2.445	2.390	2.400	128,253	-0.03(-1.23%)
Jul 20, 2018	2.470	2.480	2.420	2.430	85,786	-0.04(-1.62%)
Jul 19, 2018	2.440	2.500	2.435	2.470	210,295	+0.01(+0.41%)
Jul 18, 2018	2.430	2.480	2.388	2.460	199,161	+0.02(+0.82%)
Jul 17, 2018	2.440	2.510	2.410	2.440	327,309	-0.02(-0.81%)
Jul 16, 2018	2.480	2.500	2.395	2.460	284,275	-0.04(-1.60%)
Jul 13, 2018	2.520	2.580	2.490	2.500	252,908	-0.02(-0.79%)
Jul 12, 2018		2.530	2.440	2.520	148,715	+0.03(+1.20%)
Jul 11, 2018	2.550	2.570	2.460	2.490	182,271	-0.08(-3.11%)
Jul 10, 2018	2.580	2.620	2.520	2.570	235,119	+0.02(+0.78%)
Jul 09, 2018	2.580	2.620	2.540	2.550	265,524	-0.01(-0.39%)
Jul 06, 2018	2.410	2.580	2.390	2.560	357,420	+0.14(+5.79%)
Jul 05, 2018	2.420	2.475	2.397	2.420	362,147	+0.02(+0.83%)
Jul 03, 2018		2.400	2.400	2.400	0	+0.01(+0.42%)

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.

Financial News

Approach Res. Inc (NQ: AREX )

Historical Prices

Popular Pages