AREX Quote, Trading Chart, Approach Resources Inc.

home / stock / arex / arex quote

Stock Information
Company Name: Approach Resources Inc.
Stock Symbol: AREX
Market: NASDAQ
Website: approachresources.com
Menu
AREX AREX Quote AREX Short AREX News AREX Articles AREX Message Board
Get AREX Alerts

News, Short Squeeze, Breakout and More Instantly...
AREX Quote
Last:$0.12828
Change Percent:4.29%
Open:$0.126
Previous Close:$0.12828
High:$0.153
Low:$0.115
Volume:1,891,043
Last Trade Date Time:10/15/2019 07:26:52 am
Quotes are delayed by 15 to 20 minutes.
AREX Chart
Last Twenty Trading Days
Date:2019-10-15
Open:$0.126
Close:$0.12828
High:$0.153
Low:$0.115
Volume:1,891,043
Date:2019-10-11
Open:$0.1396
Close:$0.117
High:$0.14
Low:$0.117
Volume:573,467
Date:2019-10-10
Open:$0.1275
Close:$0.1222
High:$0.1275
Low:$0.11
Volume:557,446
Date:2019-10-09
Open:$0.13
Close:$0.1246
High:$0.13
Low:$0.1206
Volume:708,928
Date:2019-10-08
Open:$0.141
Close:$0.128471
High:$0.141
Low:$0.1223
Volume:809,819
Date:2019-10-07
Open:$0.15
Close:$0.137
High:$0.168
Low:$0.1305
Volume:1,364,150
Date:2019-10-04
Open:$0.14
Close:$0.145
High:$0.1737
Low:$0.1366
Volume:3,820,566
Date:2019-10-03
Open:$0.1375
Close:$0.1361
High:$0.1438
Low:$0.1325
Volume:179,343
Date:2019-10-02
Open:$0.1468
Close:$0.1375
High:$0.1468
Low:$0.1351
Volume:361,844
Date:2019-10-01
Open:$0.1301
Close:$0.1399
High:$0.16
Low:$0.13
Volume:2,458,561
Date:2019-09-30
Open:$0.1417
Close:$0.1398
High:$0.15
Low:$0.1351
Volume:839,867
Date:2019-09-27
Open:$0.1396
Close:$0.1305
High:$0.1396
Low:$0.13
Volume:239,205
Date:2019-09-26
Open:$0.142
Close:$0.133
High:$0.142
Low:$0.13
Volume:282,939
Date:2019-09-25
Open:$0.1466
Close:$0.135
High:$0.146799
Low:$0.132
Volume:453,431
Date:2019-09-24
Open:$0.1575
Close:$0.1381
High:$0.158
Low:$0.1328
Volume:765,272
Date:2019-09-23
Open:$0.165
Close:$0.1531
High:$0.1655
Low:$0.15
Volume:610,955
Date:2019-09-20
Open:$0.174
Close:$0.1672
High:$0.174
Low:$0.155
Volume:454,530
Date:2019-09-19
Open:$0.178
Close:$0.1688
High:$0.178
Low:$0.1661
Volume:343,547
Date:2019-09-18
Open:$0.189
Close:$0.1701
High:$0.1891
Low:$0.165
Volume:800,951
Date:2019-09-17
Open:$0.195
Close:$0.18
High:$0.195
Low:$0.18
Volume:553,847