Skip to main content

Asia Pacific Wire & Cable (NQ: APWC )

1.380 +0.090 (+6.98%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.280 3.280 3.200 3.270 26,647 +0.00(+0.00%)
Jul 29, 2021 3.280 3.320 3.240 3.270 26,881 +0.00(+0.00%)
Jul 28, 2021 3.260 3.420 3.240 3.270 56,553 -0.01(-0.30%)
Jul 27, 2021 3.830 3.930 3.160 3.280 382,013 -0.54(-14.14%)
Jul 26, 2021 3.950 3.960 3.735 3.820 77,618 -0.15(-3.78%)
Jul 23, 2021 3.950 4.050 3.800 3.970 92,583 -0.08(-1.98%)
Jul 22, 2021 3.700 4.050 3.650 4.050 338,334 +0.37(+10.05%)
Jul 21, 2021 3.650 3.760 3.620 3.680 13,472 +0.05(+1.38%)
Jul 20, 2021 3.630 3.740 3.476 3.630 43,873 +0.09(+2.54%)
Jul 19, 2021 3.500 3.600 3.260 3.540 38,874 +0.00(+0.00%)
Jul 16, 2021 3.640 3.680 3.530 3.540 29,782 -0.09(-2.61%)
Jul 15, 2021 3.760 3.760 3.530 3.635 50,299 -0.12(-3.32%)
Jul 14, 2021 3.770 3.940 3.650 3.760 21,585 +0.00(+0.00%)
Jul 13, 2021 3.710 3.970 3.710 3.760 104,489 -0.04(-1.05%)
Jul 12, 2021 3.660 4.000 3.660 3.800 85,378 +0.10(+2.70%)
Jul 09, 2021 3.510 3.800 3.510 3.700 49,629 +0.21(+6.02%)
Jul 08, 2021 3.563 3.690 3.254 3.490 158,358 -0.28(-7.43%)
Jul 07, 2021 4.090 4.110 3.710 3.770 65,842 -0.33(-8.05%)
Jul 06, 2021 4.300 4.300 4.020 4.100 56,023 -0.13(-3.07%)
Jul 02, 2021 4.140 4.300 4.070 4.230 191,745 +0.10(+2.42%)
Jul 01, 2021 4.010 4.320 3.860 4.130 97,327 +0.12(+2.99%)
Jun 30, 2021 3.950 4.090 3.870 4.010 32,517 +0.04(+1.01%)
Jun 29, 2021 4.050 4.050 3.910 3.970 29,318 -0.08(-1.98%)
Jun 28, 2021 4.220 4.220 3.980 4.050 52,366 -0.12(-2.88%)
Jun 25, 2021 4.240 4.270 4.110 4.170 48,058 -0.01(-0.24%)
Jun 24, 2021 4.040 4.200 3.830 4.180 123,289 +0.23(+5.82%)
Jun 23, 2021 3.960 4.030 3.850 3.950 23,560 -0.01(-0.25%)
Jun 22, 2021 3.680 3.963 3.610 3.960 43,223 +0.22(+5.88%)
Jun 21, 2021 3.850 3.850 3.650 3.740 27,799 -0.13(-3.36%)
Jun 18, 2021 3.900 4.060 3.780 3.870 52,710 -0.07(-1.78%)
Jun 17, 2021 3.850 4.090 3.820 3.940 34,687 +0.11(+2.87%)
Jun 16, 2021 3.840 3.970 3.800 3.830 35,052 -0.08(-2.05%)
Jun 15, 2021 4.010 4.074 3.900 3.910 28,879 -0.18(-4.40%)
Jun 14, 2021 4.150 4.270 4.000 4.090 41,571 +0.06(+1.49%)
Jun 11, 2021 4.190 4.211 3.990 4.030 63,490 -0.17(-4.05%)
Jun 10, 2021 4.370 4.370 4.120 4.200 30,350 -0.09(-2.10%)
Jun 09, 2021 4.460 4.480 4.215 4.290 51,743 -0.10(-2.28%)
Jun 08, 2021 4.500 4.580 4.300 4.390 148,683 +0.04(+0.92%)
Jun 07, 2021 4.100 4.500 4.007 4.350 106,537 +0.26(+6.36%)
Jun 04, 2021 4.130 4.240 4.090 4.090 40,661 -0.16(-3.76%)
Jun 03, 2021 4.050 4.320 4.000 4.250 70,909 +0.12(+2.91%)
Jun 02, 2021 4.280 4.315 4.000 4.130 40,424 -0.10(-2.36%)
Jun 01, 2021 4.260 4.490 4.190 4.230 154,888 +0.00(+0.00%)
May 28, 2021 4.140 4.250 4.020 4.230 79,957 +0.12(+2.92%)
May 27, 2021 4.120 4.180 4.000 4.110 63,964 +0.04(+0.98%)
May 26, 2021 3.580 4.130 3.510 4.070 123,151 +0.49(+13.69%)
May 25, 2021 3.750 3.770 3.520 3.580 39,229 -0.09(-2.45%)
May 24, 2021 3.630 3.790 3.600 3.670 58,370 +0.12(+3.38%)
May 21, 2021 3.340 3.580 3.340 3.550 39,842 +0.18(+5.34%)
May 20, 2021 3.380 3.473 3.280 3.370 64,214 +0.11(+3.37%)
May 19, 2021 3.300 3.340 3.180 3.260 18,983 -0.01(-0.31%)
May 18, 2021 3.380 3.400 3.190 3.270 133,945 -0.10(-2.97%)
May 17, 2021 3.520 3.520 3.310 3.370 57,468 -0.12(-3.44%)
May 14, 2021 3.150 3.500 3.130 3.490 89,685 +0.37(+11.86%)
May 13, 2021 3.200 3.264 3.042 3.120 77,522 -0.09(-2.80%)
May 12, 2021 3.290 3.456 3.160 3.210 36,409 -0.11(-3.31%)
May 11, 2021 3.440 3.550 3.310 3.320 82,333 -0.31(-8.54%)
May 10, 2021 4.030 4.030 3.600 3.630 110,006 -0.42(-10.37%)
May 07, 2021 3.860 4.200 3.700 4.050 321,094 +0.27(+7.14%)
May 06, 2021 3.290 4.100 3.290 3.780 712,326 +0.46(+13.86%)
May 05, 2021 3.080 3.600 3.000 3.320 154,505 +0.17(+5.40%)
May 04, 2021 3.140 3.630 2.910 3.150 362,336 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.