$2.32 -0.23 (%) Approach Resources Inc - NASDAQ

Jun. 24, 2016 | 04:00 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
6/24/20162.392.452.252.324,375,785
6/23/20162.412.592.312.55844,875
6/22/20162.382.452.242.35492,673
6/21/20162.202.342.122.32674,158
6/20/20162.372.392.202.22601,158
6/17/20162.152.382.122.261,307,162
6/16/20162.232.292.062.09865,941
6/15/20162.312.402.212.25718,902
6/14/20162.222.422.212.34742,892
6/13/20162.352.382.262.28905,339
6/10/20162.512.562.352.37995,686
6/9/20162.602.632.552.57633,250
6/8/20162.943.072.632.651,399,994
6/7/20162.773.032.772.901,012,176
6/6/20162.512.722.512.69603,757
6/3/20162.402.492.332.47741,908
6/2/20162.592.612.442.47633,225
6/1/20162.742.742.512.65677,255
5/31/20162.712.732.652.67446,584
5/27/20162.672.772.652.71315,945
5/26/20162.973.072.712.75502,303
5/25/20162.582.952.582.83946,073
5/24/20162.602.692.482.54318,665
5/23/20162.492.702.412.58491,604
5/20/20162.442.602.392.56300,446
5/19/20162.352.492.302.39381,832
5/18/20162.542.602.352.43388,846
5/17/20162.532.692.452.55741,567
5/16/20162.592.802.522.60838,752
5/13/20162.422.652.372.47332,160
5/12/20162.802.902.462.49757,707
5/11/20162.522.762.362.69773,288
5/10/20162.352.582.352.53416,451
5/9/20162.492.552.282.38577,541
5/6/20162.282.562.232.46606,924
5/5/20162.602.682.212.27790,712
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center