$2.83 0.00 (%) Approach Resources Inc - NASDAQ

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AREX historical data

Date Open High Low Close Volume
9/23/20162.882.992.762.831,124,255
9/22/20163.003.092.822.931,248,614
9/21/20162.842.932.742.921,211,609
9/20/20162.722.902.592.701,013,740
9/19/20163.053.232.712.771,282,803
9/16/20162.933.052.872.981,238,003
9/15/20163.063.182.922.991,586,982
9/14/20163.123.323.033.071,367,152
9/13/20163.483.573.033.212,275,970
9/12/20163.463.753.343.691,525,245
9/9/20163.903.963.523.571,941,435
9/8/20164.254.333.914.012,478,002
9/7/20164.004.353.974.123,243,463
9/6/20163.563.953.503.902,781,622
9/2/20163.463.653.353.561,336,733
9/1/20163.143.653.143.381,359,914
8/31/20163.363.453.063.322,078,992
8/30/20163.523.943.343.444,855,109
8/29/20162.883.622.873.524,368,156
8/26/20162.873.032.802.901,204,732
8/25/20162.863.052.752.901,792,979
8/24/20162.762.902.722.84815,359
8/23/20162.532.972.512.791,368,238
8/22/20162.682.732.502.58936,591
8/19/20162.953.002.722.771,294,702
8/18/20162.753.222.742.943,089,081
8/17/20162.602.732.422.701,505,392
8/16/20162.462.792.402.611,842,131
8/15/20162.502.552.252.482,045,163
8/12/20161.912.501.742.454,370,476
8/11/20161.681.981.681.91934,103
8/10/20161.791.841.681.68535,299
8/9/20161.901.931.761.81466,385
8/8/20161.862.041.821.84900,366
8/5/20161.701.801.671.80696,751
8/4/20161.501.711.501.70734,523
8/3/20161.411.571.351.491,074,775
8/2/20161.581.611.381.43643,015
8/1/20161.661.671.531.53409,817
7/29/20161.681.741.601.66668,678
7/28/20161.641.731.601.67374,977
7/27/20161.761.791.631.63363,728
7/26/20161.651.731.591.72594,153
7/25/20161.811.851.621.66819,556
7/22/20161.891.901.801.84404,508
7/21/20161.932.021.851.89451,972
7/20/20161.962.001.851.93631,515
7/19/20162.082.121.981.98440,294
7/18/20162.002.131.962.09401,571
7/15/20162.112.172.022.02273,273
7/14/20162.112.182.042.07419,797
7/13/20162.222.242.042.06778,895
7/12/20162.052.262.052.141,396,439
7/11/20162.002.041.931.93441,144
7/8/20161.962.071.961.96744,282
7/7/20162.092.161.951.97489,165
7/6/20161.972.121.902.06465,418
7/5/20162.042.091.921.97947,602
7/1/20162.072.282.012.14695,133
6/30/20162.082.131.952.10658,707
6/29/20162.092.192.012.10823,645
6/28/20162.062.212.042.04857,276
6/27/20162.252.291.941.951,418,084
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center