Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 11, 2019		0.0791	0.0791	0.0791	0	-0.01(-14.58%)
Nov 08, 2019	0.0945	0.1010	0.0910	0.0926	1,025,500	+0.00(+0.33%)
Nov 07, 2019	0.0900	0.0952	0.0850	0.0923	928,744	+0.00(+3.71%)
Nov 06, 2019	0.0970	0.0970	0.0830	0.0890	1,244,077	-0.01(-5.82%)
Nov 05, 2019	0.1050	0.1050	0.0930	0.0945	1,057,749	-0.01(-9.57%)
Nov 04, 2019	0.0980	0.1050	0.0911	0.1045	898,140	+0.01(+11.53%)
Nov 01, 2019	0.0966	0.0990	0.0900	0.0937	516,700	+0.00(+1.85%)
Oct 31, 2019	0.0937	0.0989	0.0899	0.0920	744,541	-0.01(-5.15%)
Oct 30, 2019	0.1097	0.1100	0.0967	0.0970	818,388	-0.01(-9.18%)
Oct 29, 2019	0.1147	0.1174	0.1050	0.1068	498,550	-0.00(-3.35%)
Oct 28, 2019	0.1132	0.1200	0.1090	0.1105	206,108	-0.00(-3.91%)
Oct 25, 2019	0.1195	0.1210	0.1090	0.1150	497,300	-0.00(-2.13%)
Oct 24, 2019	0.1160	0.1196	0.1102	0.1175	734,217	-0.00(-2.08%)
Oct 23, 2019	0.1200	0.1200	0.1100	0.1200	1,231,362	+0.01(+11.11%)
Oct 22, 2019	0.1175	0.1176	0.1031	0.1080	396,211	-0.01(-8.09%)
Oct 21, 2019	0.1250	0.1250	0.1175	0.1175	335,113	-0.00(-1.51%)
Oct 18, 2019	0.1200	0.1255	0.1175	0.1193	230,400	-0.00(-0.50%)
Oct 17, 2019	0.1249	0.1280	0.1175	0.1199	405,893	-0.00(-0.08%)
Oct 16, 2019	0.1200	0.1300	0.1200	0.1200	390,787	+0.00(+0.00%)
Oct 15, 2019	0.1200	0.1300	0.1200	0.1200	588,120	-0.01(-6.47%)
Oct 14, 2019	0.1260	0.1530	0.1150	0.1283	1,891,043	+0.01(+4.31%)
Oct 11, 2019	0.1396	0.1400	0.1170	0.1230	632,300	+0.00(+0.65%)
Oct 10, 2019	0.1275	0.1275	0.1100	0.1222	557,483	-0.00(-1.93%)
Oct 09, 2019	0.1300	0.1300	0.1206	0.1246	722,097	-0.00(-3.04%)
Oct 08, 2019	0.1410	0.1410	0.1223	0.1285	814,665	-0.01(-8.21%)
Oct 07, 2019	0.1500	0.1700	0.1300	0.1400	1,365,526	-0.00(-3.45%)
Oct 04, 2019	0.1400	0.1737	0.1366	0.1450	3,892,800	+0.01(+6.54%)
Oct 03, 2019	0.1375	0.1438	0.1325	0.1361	179,347	-0.00(-1.02%)
Oct 02, 2019	0.1468	0.1468	0.1351	0.1375	386,896	-0.00(-1.72%)
Oct 01, 2019	0.1301	0.1600	0.1300	0.1399	2,458,564	-0.00(-0.07%)
Sep 30, 2019	0.1400	0.1500	0.1400	0.1400	839,869	+0.01(+7.28%)
Sep 27, 2019	0.1396	0.1396	0.1300	0.1305	242,900	-0.00(-1.88%)
Sep 26, 2019	0.1420	0.1420	0.1300	0.1330	282,961	-0.01(-5.00%)
Sep 25, 2019	0.1500	0.1500	0.1300	0.1400	453,646	+0.00(+1.38%)
Sep 24, 2019	0.1575	0.1580	0.1328	0.1381	765,565	-0.01(-7.93%)
Sep 23, 2019	0.1700	0.1700	0.1500	0.1500	612,070	-0.02(-10.29%)
Sep 20, 2019	0.1740	0.1740	0.1550	0.1672	454,500	-0.00(-0.95%)
Sep 19, 2019	0.1780	0.1780	0.1661	0.1688	343,547	-0.00(-0.76%)
Sep 18, 2019	0.1890	0.1891	0.1650	0.1701	800,951	-0.01(-5.50%)
Sep 17, 2019	0.1950	0.1950	0.1800	0.1800	553,847	-0.01(-5.26%)
Sep 16, 2019	0.2000	0.2025	0.1832	0.1900	1,286,126	+0.01(+7.95%)
Sep 13, 2019	0.2058	0.2089	0.1751	0.1760	1,178,300	-0.02(-11.78%)
Sep 12, 2019	0.1901	0.2250	0.1890	0.1995	3,167,268	+0.02(+10.83%)
Sep 11, 2019	0.1800	0.1900	0.1700	0.1800	889,862	-0.00(-1.32%)
Sep 10, 2019	0.1890	0.1890	0.1750	0.1824	690,855	+0.00(+0.44%)
Sep 09, 2019	0.1890	0.1899	0.1750	0.1816	250,364	+0.00(+0.89%)
Sep 06, 2019	0.1881	0.1881	0.1750	0.1800	399,800	+0.00(+0.06%)
Sep 05, 2019	0.1800	0.1900	0.1720	0.1799	555,078	+0.00(+2.80%)
Sep 04, 2019	0.1862	0.1940	0.1750	0.1750	326,061	-0.01(-6.96%)
Sep 03, 2019	0.1850	0.2076	0.1850	0.1881	158,448	-0.00(-2.18%)
Aug 30, 2019	0.2129	0.2129	0.1848	0.1923	377,200	-0.01(-3.85%)
Aug 29, 2019	0.2000	0.2200	0.1900	0.2000	470,454	+0.01(+7.99%)
Aug 28, 2019	0.1880	0.1887	0.1799	0.1852	591,882	+0.01(+2.77%)
Aug 27, 2019	0.1987	0.2025	0.1600	0.1802	439,543	-0.02(-9.90%)
Aug 26, 2019	0.2000	0.2500	0.1800	0.2000	1,761,253	-0.00(-1.53%)
Aug 23, 2019	0.2000	0.2098	0.1901	0.2031	37,000	+0.00(+0.25%)
Aug 22, 2019	0.2178	0.2199	0.1850	0.2026	75,475	-0.02(-6.98%)
Aug 21, 2019	0.2072	0.2199	0.2000	0.2178	150,092	+0.01(+6.71%)
Aug 20, 2019	0.1943	0.2100	0.1912	0.2041	87,039	+0.01(+2.51%)
Aug 19, 2019	0.1925	0.2100	0.1900	0.1991	104,045	+0.01(+4.79%)
Aug 16, 2019	0.2000	0.2111	0.1900	0.1900	296,500	-0.01(-5.09%)
Aug 15, 2019	0.2227	0.2227	0.1818	0.2002	558,174	-0.01(-4.67%)
Aug 14, 2019	0.2200	0.2300	0.2100	0.2100	211,548	-0.02(-6.67%)
Aug 13, 2019	0.2297	0.2410	0.2191	0.2250	311,985	-0.00(-0.84%)
Aug 12, 2019	0.2249	0.2300	0.2170	0.2269	188,924	+0.00(+0.89%)
Aug 09, 2019	0.2231	0.2299	0.2100	0.2249	357,100	-0.02(-6.29%)
Aug 08, 2019	0.2500	0.2500	0.2200	0.2400	236,713	+0.01(+4.35%)
Aug 07, 2019	0.2341	0.2459	0.2220	0.2300	149,523	+0.01(+3.60%)
Aug 06, 2019	0.2500	0.2501	0.2200	0.2220	533,886	-0.03(-11.34%)
Aug 05, 2019	0.2699	0.2699	0.2500	0.2504	320,238	-0.01(-5.51%)
Aug 02, 2019	0.2670	0.2773	0.2650	0.2650	205,400	+0.00(+0.00%)
Aug 01, 2019	0.2650	0.2949	0.2650	0.2650	572,076	-0.00(-1.82%)
Jul 31, 2019	0.2700	0.2850	0.2650	0.2699	331,958	-0.00(-0.04%)
Jul 30, 2019	0.2782	0.2810	0.2640	0.2700	317,971	+0.01(+1.89%)
Jul 29, 2019	0.2700	0.2800	0.2640	0.2650	151,271	-0.01(-2.75%)
Jul 26, 2019	0.2750	0.2810	0.2695	0.2725	205,200	-0.01(-3.02%)
Jul 25, 2019	0.2845	0.2875	0.2670	0.2810	166,277	+0.00(+0.36%)
Jul 24, 2019	0.2730	0.2840	0.2730	0.2800	84,211	+0.00(+0.00%)
Jul 23, 2019	0.2800	0.2900	0.2700	0.2800	315,131	+0.00(+0.00%)
Jul 22, 2019	0.2800	0.2800	0.2600	0.2800	213,436	+0.00(+0.00%)
Jul 19, 2019	0.3000	0.3000	0.2800	0.2800	336,700	-0.01(-3.45%)
Jul 18, 2019	0.2900	0.3100	0.2800	0.2900	241,734	-0.01(-2.36%)
Jul 17, 2019	0.2920	0.3000	0.2900	0.2970	267,723	+0.01(+2.41%)
Jul 16, 2019	0.2850	0.3000	0.2850	0.2900	310,465	+0.00(+0.00%)
Jul 15, 2019	0.3200	0.3200	0.2800	0.2900	386,447	-0.02(-6.45%)
Jul 12, 2019	0.3286	0.3300	0.3050	0.3100	672,900	-0.02(-6.06%)
Jul 11, 2019	0.3400	0.3400	0.3000	0.3300	1,045,764	+0.07(+26.87%)
Jul 10, 2019	0.2937	0.3400	0.2600	0.2601	1,239,380	-0.03(-10.31%)
Jul 09, 2019	0.3100	0.3200	0.2900	0.2900	674,269	-0.02(-6.45%)
Jul 08, 2019	0.3200	0.3200	0.3100	0.3100	1,636,944	-0.02(-5.49%)
Jul 05, 2019	0.2700	0.3636	0.2651	0.3280	2,696,700	+0.06(+23.77%)
Jul 03, 2019	0.2650	0.2764	0.2550	0.2650	454,800	+0.01(+1.92%)
Jul 02, 2019	0.2800	0.2800	0.2600	0.2600	781,448	-0.01(-3.53%)
Jul 01, 2019	0.2947	0.2950	0.2644	0.2695	963,577	-0.02(-7.07%)
Jun 28, 2019	0.3300	0.3400	0.2740	0.2900	5,086,600	-0.01(-4.54%)
Jun 27, 2019	0.3799	0.3900	0.3038	0.3038	1,204,502	-0.06(-15.61%)
Jun 26, 2019	0.4100	0.4400	0.3400	0.3600	1,833,498	+0.00(+0.00%)
Jun 25, 2019	0.3200	0.4500	0.3100	0.3600	2,990,009	+0.05(+17.61%)
Jun 24, 2019	0.3255	0.3278	0.3000	0.3061	538,601	-0.03(-9.38%)
Jun 21, 2019	0.3700	0.3798	0.3025	0.3378	1,141,500	-0.02(-6.17%)
Jun 20, 2019	0.3000	0.4300	0.2800	0.3600	3,889,958	+0.09(+34.83%)
Jun 19, 2019	0.2265	0.2780	0.2250	0.2670	917,348	+0.04(+17.88%)
Jun 18, 2019	0.2250	0.2399	0.2100	0.2265	529,946	-0.00(-0.61%)
Jun 17, 2019	0.2180	0.2300	0.2100	0.2279	469,262	+0.01(+4.69%)
Jun 14, 2019	0.2312	0.2339	0.2100	0.2177	842,000	-0.01(-4.64%)
Jun 13, 2019	0.2260	0.2499	0.2200	0.2283	765,130	-0.00(-0.78%)
Jun 12, 2019	0.2386	0.2492	0.2100	0.2301	521,486	-0.01(-4.12%)
Jun 11, 2019	0.2405	0.2531	0.2270	0.2400	383,571	-0.00(-1.44%)
Jun 10, 2019	0.2554	0.2554	0.2394	0.2435	517,073	+0.00(+1.67%)
Jun 07, 2019	0.2400	0.2745	0.2394	0.2395	907,700	+0.00(+0.04%)
Jun 06, 2019	0.2400	0.2800	0.2300	0.2394	1,039,269	+0.01(+3.59%)
Jun 05, 2019	0.2800	0.2800	0.2310	0.2311	661,816	-0.05(-18.66%)
Jun 04, 2019	0.3240	0.3900	0.2630	0.2841	2,595,373	-0.01(-4.09%)
Jun 03, 2019	0.2169	0.4900	0.2015	0.2962	4,177,034	+0.08(+38.54%)
May 31, 2019	0.2140	0.2326	0.2000	0.2138	488,300	-0.02(-8.36%)
May 30, 2019	0.2343	0.2400	0.2050	0.2333	358,822	+0.01(+4.20%)
May 29, 2019	0.2420	0.2420	0.2200	0.2239	251,823	+0.00(+1.77%)
May 28, 2019	0.2800	0.2800	0.2200	0.2200	678,745	-0.03(-10.86%)
May 24, 2019	0.2550	0.2550	0.2351	0.2468	207,400	-0.00(-1.91%)
May 23, 2019	0.2568	0.2600	0.2500	0.2516	92,730	-0.00(-1.14%)
May 22, 2019	0.2590	0.2700	0.2500	0.2545	205,897	-0.00(-1.55%)
May 21, 2019	0.2559	0.2700	0.2510	0.2585	161,491	-0.00(-0.50%)
May 20, 2019	0.2682	0.2783	0.2510	0.2598	334,061	-0.00(-0.27%)
May 17, 2019	0.2700	0.2850	0.2600	0.2605	131,700	-0.00(-0.34%)
May 16, 2019	0.2896	0.2900	0.2500	0.2614	206,924	-0.02(-6.68%)
May 15, 2019	0.2566	0.2850	0.2566	0.2801	483,035	+0.02(+9.71%)
May 14, 2019	0.2536	0.2700	0.2400	0.2553	320,798	+0.01(+2.12%)
May 13, 2019	0.2700	0.2900	0.2320	0.2500	381,937	-0.02(-7.41%)
May 10, 2019	0.2987	0.2987	0.2600	0.2700	745,500	-0.02(-7.50%)
May 09, 2019	0.2932	0.3000	0.2900	0.2919	463,176	-0.00(-0.34%)
May 08, 2019	0.2816	0.2950	0.2700	0.2929	362,980	+0.01(+4.61%)
May 07, 2019	0.2900	0.2900	0.2700	0.2800	489,390	+0.00(+0.00%)
May 06, 2019	0.2900	0.3000	0.2800	0.2800	737,962	-0.03(-9.62%)
May 03, 2019	0.3247	0.3341	0.2800	0.3098	2,525,300	-0.01(-2.61%)
May 02, 2019	0.3477	0.3600	0.3100	0.3181	463,723	-0.03(-9.11%)
May 01, 2019	0.3600	0.3629	0.3300	0.3500	494,433	+0.01(+2.40%)
Apr 30, 2019	0.3771	0.3780	0.3300	0.3418	469,061	-0.03(-7.62%)
Apr 29, 2019	0.3700	0.3900	0.3500	0.3700	290,190	+0.00(+1.18%)
Apr 26, 2019	0.3800	0.3920	0.3520	0.3657	675,900	-0.01(-3.76%)
Apr 25, 2019	0.3900	0.4100	0.3700	0.3800	242,059	-0.01(-3.50%)
Apr 24, 2019	0.4000	0.4150	0.3900	0.3938	505,916	-0.01(-1.89%)
Apr 23, 2019	0.3800	0.4090	0.3600	0.4014	1,562,290	+0.02(+5.72%)
Apr 22, 2019	0.3700	0.4000	0.3700	0.3797	539,034	+0.01(+3.52%)
Apr 18, 2019	0.3700	0.3900	0.3600	0.3668	629,000	-0.00(-1.19%)
Apr 17, 2019	0.3886	0.3999	0.3610	0.3712	219,201	-0.01(-1.36%)
Apr 16, 2019	0.4050	0.4195	0.3700	0.3763	912,671	-0.03(-7.09%)
Apr 15, 2019	0.3950	0.4050	0.3860	0.4050	445,235	+0.00(+0.00%)
Apr 12, 2019	0.4100	0.4200	0.3852	0.4050	903,500	+0.01(+1.25%)
Apr 11, 2019	0.4100	0.4200	0.3800	0.4000	260,215	-0.01(-2.44%)
Apr 10, 2019	0.4200	0.4200	0.3817	0.4100	642,457	+0.01(+2.50%)
Apr 09, 2019	0.4100	0.4200	0.3900	0.4000	517,769	-0.01(-2.10%)
Apr 08, 2019	0.3800	0.4250	0.3800	0.4086	943,159	+0.02(+4.66%)
Apr 05, 2019	0.3713	0.4200	0.3713	0.3904	704,400	+0.02(+4.39%)
Apr 04, 2019	0.4000	0.4042	0.3706	0.3740	566,119	-0.04(-8.78%)
Apr 03, 2019	0.4200	0.4600	0.3600	0.4100	1,372,036	-0.02(-4.65%)
Apr 02, 2019	0.4000	0.5400	0.3800	0.4300	1,455,299	+0.05(+13.10%)

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