$2.31 -0.17 (%) Approach Resources Inc - NASDAQ

May. 5, 2016 | 12:30 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AREX historical data

Date Open High Low Close Volume
5/4/20162.372.622.272.48760,311
5/3/20162.502.592.262.34651,087
5/2/20162.962.992.542.63756,606
4/29/20162.762.972.742.93913,348
4/28/20163.003.102.662.681,378,866
4/27/20162.463.032.442.992,851,678
4/26/20162.192.372.162.35696,856
4/25/20162.222.282.072.14582,222
4/22/20162.182.432.052.161,306,533
4/21/20162.002.322.002.161,869,410
4/20/20161.802.051.721.941,009,753
4/19/20161.731.931.711.85656,131
4/18/20161.491.791.481.72657,591
4/15/20161.671.751.601.68386,143
4/14/20161.821.851.661.72382,633
4/13/20161.861.941.611.85942,421
4/12/20161.651.871.631.80765,771
4/11/20161.601.661.541.61524,882
4/8/20161.481.641.471.55639,991
4/7/20161.251.431.251.41451,868
4/6/20161.271.371.231.35779,386
4/5/20161.211.251.171.25320,149
4/4/20161.201.301.151.23381,672
4/1/20161.131.211.131.21436,175
3/31/20161.251.351.161.16739,301
3/30/20161.311.351.191.25408,212
3/29/20161.241.301.191.26335,354
3/28/20161.251.311.171.27331,686
3/24/20161.181.281.111.27428,909
3/23/20161.391.451.261.27575,703
3/22/20161.481.551.401.411,081,979
3/21/20161.521.601.451.55341,648
3/18/20161.601.651.331.561,712,105
3/17/20161.601.661.511.541,107,726
3/16/20161.391.601.391.55403,900
3/15/20161.551.571.261.39773,874
3/14/20161.601.631.501.60483,715
3/11/20161.661.791.661.71554,127
3/10/20161.581.701.401.62631,853
3/9/20161.701.771.521.60801,221
3/8/20161.701.881.471.521,214,102
3/7/20161.782.051.621.903,347,976
3/4/20161.101.891.101.534,167,934
3/3/20160.951.140.861.111,785,081
3/2/20160.850.930.800.92646,145
3/1/20160.750.880.730.87525,577
2/29/20160.700.790.700.75419,601
2/26/20160.690.740.670.71219,587
2/25/20160.660.740.600.66547,330
2/24/20160.670.740.630.67252,100
2/23/20160.780.880.650.69822,673
2/22/20160.800.860.800.80430,058
2/19/20160.840.860.760.76512,299
2/18/20160.920.950.850.86394,552
2/17/20160.880.980.880.91274,797
2/16/20160.951.040.810.87338,952
2/12/20160.971.050.900.93286,397
2/11/20160.810.980.800.88241,753
2/10/20160.860.900.800.83320,203
2/9/20160.890.930.800.89446,880
2/8/20160.990.990.860.90288,571
2/5/20161.051.100.990.99247,634
2/4/20161.131.221.011.07462,287
2/3/20161.001.120.961.10682,651
2/2/20160.981.000.910.95294,408
2/1/20161.301.301.021.05749,041
1/29/20161.131.291.131.29535,103
1/28/20161.151.291.111.13692,422
1/27/20160.951.170.941.07675,171
1/26/20160.911.030.881.00330,770
1/25/20161.041.040.910.92486,957
1/22/20161.011.251.011.10923,658
1/21/20160.791.060.780.93807,976
1/20/20160.780.860.750.78625,963
1/19/20160.950.960.820.85406,793
1/15/20160.851.000.810.941,193,577
1/14/20160.931.000.860.89906,492
1/13/20160.940.980.860.91533,271
1/12/20161.081.150.870.91749,719
1/11/20161.261.271.001.001,026,969
1/8/20161.351.401.221.271,969,104
1/7/20161.501.521.331.34617,253
1/6/20161.641.641.521.52421,551
1/5/20161.751.751.581.66729,521
1/4/20161.861.941.711.76498,288
12/31/20151.801.881.771.84421,272
12/30/20151.901.991.791.80574,017
12/29/20152.042.051.901.96544,474
12/28/20152.022.081.901.99902,402
12/24/20152.042.171.992.10283,643
12/23/20151.782.071.782.031,000,695
12/22/20151.601.931.591.76902,634
12/21/20151.461.691.401.63999,222
12/18/20151.331.501.231.452,078,089
12/17/20151.451.521.291.31615,360
12/16/20151.481.541.381.43365,988
12/15/20151.521.571.431.46565,193
12/14/20151.611.621.471.49744,549
12/11/20151.671.761.581.61442,770
12/10/20151.591.751.521.69539,470
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center