$3.46 -0.04 (%) Approach Resources Inc - NASDAQ

Dec. 2, 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
12/2/20163.543.673.293.46871,471
12/1/20163.653.803.373.502,016,248
11/30/20163.313.603.133.513,452,921
11/29/20162.913.082.783.001,037,438
11/28/20163.253.293.013.051,085,692
11/25/20163.283.293.183.20367,252
11/23/20163.113.393.063.311,197,754
11/22/20163.183.333.043.181,059,577
11/21/20163.103.273.043.171,682,059
11/18/20162.983.092.902.96735,035
11/17/20163.193.202.892.961,058,504
11/16/20163.053.102.922.98739,700
11/15/20162.883.132.883.071,371,486
11/14/20162.612.782.582.76699,620
11/11/20162.842.862.622.62809,740
11/10/20162.812.972.782.88672,714
11/9/20162.612.942.572.861,479,739
11/8/20162.522.702.512.57879,870
11/7/20162.752.802.512.571,187,426
11/4/20162.892.892.672.701,037,715
11/3/20162.963.252.582.893,320,675
11/2/20162.732.742.582.70962,052
11/1/20162.942.992.762.80819,511
10/31/20162.942.942.662.851,005,877
10/28/20163.023.092.882.96751,162
10/27/20163.053.222.993.01875,506
10/26/20163.093.362.973.012,054,358
10/25/20163.093.182.993.01532,194
10/24/20163.143.173.003.13657,587
10/21/20163.233.343.073.141,227,538
10/20/20163.203.353.153.28948,494
10/19/20163.163.373.123.27887,362
10/18/20163.263.262.973.10852,718
10/17/20163.223.233.023.15770,215
10/14/20163.263.343.103.24782,258
10/13/20163.343.403.173.24993,874
10/12/20163.403.483.303.401,003,733
10/11/20163.573.653.343.441,048,702
10/10/20163.283.743.273.581,621,756
10/7/20163.253.373.163.23644,833
10/6/20163.473.523.253.26994,224
10/5/20163.353.533.303.441,695,977
10/4/20163.283.323.083.16782,400
10/3/20163.383.433.123.28896,339
9/30/20163.473.593.303.381,872,204
9/29/20163.203.603.083.443,343,815
9/28/20162.723.232.713.132,095,363
9/27/20162.772.802.682.69811,104
9/26/20162.852.962.762.86900,853
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center