Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asia Pacific Wire & Cable (NQ: APWC )

1.434 +0.044 (+3.15%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 2.984 2.984 2.984 2.984 426 +0.00(+0.00%)
Oct 26, 2012 2.815 2.984 2.984 2.984 213 +0.03(+0.95%)
Oct 25, 2012 2.994 3.003 2.815 2.956 2,983 +0.00(+0.00%)
Oct 24, 2012 2.956 2.956 2.956 2.956 1,598 -0.05(-1.56%)
Oct 23, 2012 3.022 3.022 2.956 3.003 14,278 +0.05(+1.59%)
Oct 17, 2012 2.956 2.956 2.956 2.956 0 +0.00(+0.00%)
Oct 16, 2012 3.031 3.031 2.956 2.956 5,221 +0.00(+0.00%)
Oct 15, 2012 2.909 2.956 2.909 2.956 1,651 +0.05(+1.61%)
Oct 12, 2012 2.816 2.909 2.815 2.909 2,788 +0.08(+2.99%)
Oct 11, 2012 2.797 2.825 2.797 2.825 3,984 +0.04(+1.35%)
Oct 10, 2012 2.628 2.787 2.628 2.787 221 +0.07(+2.41%)
Oct 09, 2012 2.722 2.722 2.721 2.721 1,765 +0.05(+1.75%)
Oct 08, 2012 2.815 2.815 2.545 2.675 5,457 -0.14(-5.00%)
Oct 05, 2012 2.721 2.872 2.721 2.815 28,691 +0.11(+4.17%)
Oct 03, 2012 2.581 2.703 2.703 2.703 4,688 +0.08(+2.86%)
Oct 02, 2012 2.618 2.656 2.477 2.628 7,045 -0.10(-3.73%)
Oct 01, 2012 2.599 2.729 2.599 2.729 1,613 +0.01(+0.29%)
Sep 27, 2012 2.721 2.721 2.721 2.721 213 +0.05(+1.75%)
Sep 24, 2012 2.675 2.675 2.675 2.675 3,409 -0.08(-2.73%)
Sep 21, 2012 2.750 2.750 2.750 2.750 106 +0.17(+6.55%)
Sep 20, 2012 2.731 2.731 2.581 2.581 4,262 -0.15(-5.50%)
Sep 19, 2012 2.731 2.731 2.731 2.731 1,211 +0.00(+0.00%)
Sep 18, 2012 2.731 2.731 2.731 2.731 1,584 +0.00(+0.00%)
Sep 17, 2012 2.759 2.759 2.675 2.731 2,397 -0.04(-1.36%)
Sep 14, 2012 2.675 2.768 2.675 2.768 3,196 +0.09(+3.51%)
Sep 13, 2012 2.746 2.770 2.675 2.675 3,409 +0.00(+0.00%)
Sep 12, 2012 2.675 2.675 2.675 2.675 2,663 +0.04(+1.42%)
Sep 11, 2012 2.646 2.750 2.637 2.637 10,121 +0.01(+0.36%)
Sep 10, 2012 2.656 2.656 2.402 2.628 5,161 -0.14(-5.08%)
Sep 07, 2012 2.721 2.787 2.703 2.768 6,462 +0.02(+0.68%)
Sep 06, 2012 2.750 2.750 2.750 2.750 6,393 -0.05(-1.68%)
Sep 04, 2012 2.768 2.796 2.796 2.796 4,262 -0.00(-0.00%)
Aug 31, 2012 2.609 2.797 2.609 2.797 11,325 +0.03(+1.02%)
Aug 28, 2012 2.768 2.768 2.768 2.768 213 +0.05(+1.72%)
Aug 27, 2012 2.665 2.768 2.628 2.721 9,082 +0.13(+5.12%)
Aug 24, 2012 2.628 2.628 2.589 2.589 2,131 -0.04(-1.47%)
Aug 23, 2012 2.590 2.656 2.590 2.628 1,065 -0.03(-1.06%)
Aug 22, 2012 2.750 2.750 2.534 2.656 8,311 +0.01(+0.35%)
Aug 20, 2012 2.646 2.646 2.646 2.646 639 -0.08(-2.80%)
Aug 17, 2012 2.675 2.723 2.646 2.723 5,635 -0.05(-1.66%)
Aug 16, 2012 2.768 2.768 2.768 2.768 106 +0.05(+1.72%)
Aug 14, 2012 2.721 2.721 2.721 2.721 8,311 -0.02(-0.68%)
Aug 13, 2012 2.721 2.740 2.721 2.740 10,549 +0.08(+3.14%)
Aug 10, 2012 2.656 2.721 2.656 2.657 2,344 -0.08(-3.05%)
Aug 09, 2012 2.778 2.778 2.740 2.740 3,772 -0.03(-1.02%)
Aug 08, 2012 2.768 2.768 2.768 2.768 3,196 +0.00(+0.00%)
Aug 07, 2012 2.768 2.768 2.768 2.768 1,950 +0.04(+1.37%)
Aug 03, 2012 2.731 2.731 2.731 2.731 2,983 +0.00(+0.00%)
Aug 02, 2012 2.731 2.731 2.731 2.731 1,704 -0.07(-2.35%)
Jul 31, 2012 2.740 2.797 2.797 2.797 639 +0.08(+2.76%)
Jul 30, 2012 2.721 2.723 2.721 2.721 3,623 -0.04(-1.58%)
Jul 27, 2012 2.765 2.765 2.765 2.765 639 +0.03(+1.24%)
Jul 26, 2012 2.721 2.731 2.721 2.731 534 -0.07(-2.33%)
Jul 24, 2012 2.637 2.797 2.797 2.797 1,491 +0.04(+1.38%)
Jul 23, 2012 2.768 2.768 2.656 2.759 3,784 -0.06(-2.02%)
Jul 20, 2012 2.834 2.834 2.768 2.815 6,180 -0.10(-3.54%)
Jul 19, 2012 2.825 2.956 2.825 2.919 959 +0.01(+0.32%)
Jul 18, 2012 2.843 2.909 2.825 2.909 852 -0.06(-1.90%)
Jul 16, 2012 2.956 2.965 2.965 2.965 4,262 -0.03(-0.94%)
Jul 13, 2012 2.943 2.994 2.928 2.994 2,237 +0.10(+3.57%)
Jul 12, 2012 2.909 2.956 2.834 2.890 10,025 -0.04(-1.23%)
Jul 11, 2012 2.890 2.956 2.834 2.926 4,368 +0.01(+0.27%)
Jul 10, 2012 2.825 2.919 2.675 2.919 10,464 +0.24(+9.12%)
Jul 09, 2012 2.721 2.721 2.675 2.675 9,803 +0.02(+0.70%)
Jul 06, 2012 2.947 2.947 2.656 2.656 866 -0.07(-2.41%)
Jul 05, 2012 2.703 2.721 2.693 2.721 12,041 +0.00(+0.00%)
Jul 02, 2012 2.721 2.721 2.721 2.721 0 +0.09(+3.56%)
Jun 29, 2012 2.721 2.721 2.628 2.628 3,763 +0.00(+0.00%)
Jun 28, 2012 2.571 2.628 2.571 2.628 8,897 +0.08(+2.94%)
Jun 27, 2012 2.553 2.553 2.553 2.553 213 +0.11(+4.57%)
Jun 26, 2012 2.440 2.441 2.440 2.441 213 -0.09(-3.67%)
Jun 21, 2012 2.534 2.534 2.534 2.534 3,836 -0.05(-1.81%)
Jun 20, 2012 2.459 2.581 2.393 2.581 24,920 -0.14(-5.17%)
Jun 18, 2012 2.721 2.721 2.721 2.721 0 +0.19(+7.41%)
Jun 15, 2012 2.299 2.756 2.111 2.534 7,370 +0.13(+5.47%)
Jun 13, 2012 2.365 2.402 2.402 2.402 1,918 +0.01(+0.39%)
Jun 12, 2012 2.553 2.553 2.365 2.393 13,572 -0.14(-5.57%)
Jun 11, 2012 2.477 2.534 2.477 2.534 2,326 +0.06(+2.29%)
Jun 08, 2012 2.451 2.478 2.451 2.478 1,065 -0.08(-3.28%)
Jun 07, 2012 2.581 2.581 2.440 2.561 14,788 -0.00(-0.02%)
Jun 06, 2012 2.628 2.750 2.562 2.562 8,255 -0.16(-5.86%)
Jun 05, 2012 2.768 2.768 2.646 2.721 2,770 -0.07(-2.36%)
Jun 04, 2012 2.693 2.787 2.590 2.787 5,481 +0.16(+6.07%)
Jun 01, 2012 2.637 2.675 2.581 2.628 11,684 -0.05(-1.77%)
May 31, 2012 2.599 2.693 2.581 2.675 6,180 +0.05(+1.80%)
May 30, 2012 2.721 2.722 2.628 2.628 5,178 -0.09(-3.45%)
May 29, 2012 2.806 2.806 2.721 2.722 8,466 -0.09(-3.33%)
May 25, 2012 2.646 2.815 2.646 2.815 3,743 -0.12(-4.15%)
May 24, 2012 2.628 2.937 2.599 2.937 6,125 +0.30(+11.38%)
May 23, 2012 2.937 2.937 2.637 2.637 543 -0.16(-5.70%)
May 22, 2012 2.815 2.815 2.675 2.797 9,372 -0.07(-2.33%)
May 21, 2012 2.797 2.872 2.797 2.863 1,102 +0.06(+2.04%)
May 18, 2012 2.811 2.811 2.581 2.806 11,082 +0.18(+6.79%)
May 17, 2012 2.609 2.628 2.581 2.628 2,237 -0.19(-6.75%)
May 16, 2012 2.815 2.818 2.675 2.818 11,856 +0.00(+0.09%)
May 11, 2012 2.721 2.815 2.815 2.815 10,016 -0.11(-3.85%)
May 10, 2012 2.797 3.055 2.703 2.928 5,359 -0.15(-4.88%)
May 09, 2012 2.712 3.078 2.684 3.078 7,589 +0.26(+9.33%)
May 08, 2012 2.815 2.815 2.815 2.815 7,139 +0.00(+0.00%)
May 07, 2012 2.815 2.816 2.684 2.815 21,178 -0.10(-3.54%)
May 04, 2012 2.815 2.919 2.721 2.919 13,287 +0.10(+3.67%)
May 03, 2012 2.843 2.890 2.740 2.815 9,700 -0.17(-5.66%)
May 02, 2012 2.646 2.984 2.628 2.984 5,106 +0.10(+3.58%)
May 01, 2012 2.872 3.096 2.449 2.881 15,215 -0.20(-6.40%)
Apr 30, 2012 2.872 3.078 2.853 3.078 1,172 -0.03(-0.91%)
Apr 27, 2012 2.956 3.106 2.956 3.106 362 -0.01(-0.30%)
Apr 25, 2012 2.862 3.116 3.116 3.116 1,704 -0.03(-0.90%)
Apr 24, 2012 2.862 3.144 2.862 3.144 14,811 +0.27(+9.48%)
Apr 23, 2012 3.022 3.022 2.872 2.872 2,557 -0.13(-4.38%)
Apr 20, 2012 3.003 3.003 3.003 3.003 532 +0.13(+4.58%)
Apr 19, 2012 2.900 3.003 2.872 2.872 8,311 +0.00(+0.00%)
Apr 18, 2012 2.872 2.872 2.872 2.872 165 +0.00(+0.00%)
Apr 17, 2012 3.153 3.153 2.825 2.872 1,768 -0.28(-8.93%)
Apr 13, 2012 2.815 3.153 3.153 3.153 7,672 +0.07(+2.13%)
Apr 12, 2012 2.862 3.087 2.834 3.087 1,278 -0.01(-0.30%)
Apr 11, 2012 3.069 3.097 3.069 3.097 671 +0.02(+0.61%)
Apr 10, 2012 3.078 3.078 3.078 3.078 639 +0.26(+9.26%)
Apr 09, 2012 3.093 3.093 2.817 2.817 2,248 -0.08(-2.85%)
Apr 05, 2012 3.095 3.095 2.881 2.900 1,092 -0.20(-6.36%)
Apr 02, 2012 3.097 3.097 3.097 3.097 639 -0.15(-4.62%)
Mar 30, 2012 3.247 3.247 3.247 3.247 106 +0.22(+7.12%)
Mar 29, 2012 3.163 3.163 2.956 3.031 1,659 -0.14(-4.55%)
Mar 28, 2012 3.303 3.303 3.153 3.176 1,216 -0.06(-1.91%)
Mar 27, 2012 3.240 3.240 3.144 3.238 2,237 +0.08(+2.68%)
Mar 26, 2012 3.313 3.375 3.153 3.153 2,869 -0.08(-2.46%)
Mar 23, 2012 3.285 3.374 3.191 3.233 19,800 -0.02(-0.73%)
Mar 22, 2012 3.134 3.331 3.134 3.256 13,362 +0.23(+7.76%)
Mar 21, 2012 3.116 3.116 3.022 3.022 4,081 -0.10(-3.30%)
Mar 20, 2012 3.125 3.125 3.125 3.125 106 +0.11(+3.74%)
Mar 19, 2012 3.050 3.050 3.012 3.012 2,739 -0.04(-1.23%)
Mar 16, 2012 3.069 3.097 3.003 3.050 10,307 +0.08(+2.85%)
Mar 15, 2012 2.994 3.219 2.965 2.965 9,072 +0.09(+3.27%)
Mar 14, 2012 3.163 3.209 2.788 2.872 7,535 -0.34(-10.46%)
Mar 09, 2012 3.228 3.207 3.207 3.207 426 +0.21(+7.13%)
Mar 08, 2012 2.862 3.192 2.862 2.994 852 -0.01(-0.31%)
Mar 06, 2012 3.003 3.003 3.003 3.003 3,836 -0.01(-0.31%)
Mar 05, 2012 3.003 3.097 2.862 3.012 3,516 -0.23(-6.96%)
Mar 02, 2012 3.219 3.238 3.003 3.238 2,557 +0.02(+0.58%)
Mar 01, 2012 3.219 3.219 3.209 3.219 959 +0.06(+1.78%)
Feb 29, 2012 3.163 3.234 3.153 3.163 3,836 +0.01(+0.24%)
Feb 28, 2012 3.219 3.238 2.947 3.155 2,257 +0.05(+1.57%)
Feb 27, 2012 3.087 3.219 3.087 3.106 2,131 -0.07(-2.07%)
Feb 24, 2012 3.163 3.172 3.163 3.172 959 +0.08(+2.67%)
Feb 23, 2012 2.965 3.089 2.937 3.089 7,815 +0.13(+4.51%)
Feb 22, 2012 3.022 3.022 2.937 2.956 12,433 +0.02(+0.64%)
Feb 21, 2012 3.181 3.219 2.815 2.937 2,612 +0.00(+0.00%)
Feb 17, 2012 2.928 3.059 2.928 2.937 5,758 +0.04(+1.29%)
Feb 16, 2012 2.909 2.984 2.318 2.900 25,491 -0.20(-6.36%)
Feb 15, 2012 3.247 3.247 3.097 3.097 319 -0.02(-0.60%)
Feb 14, 2012 3.174 3.181 2.902 3.116 5,168 -0.17(-5.15%)
Feb 13, 2012 3.285 3.285 3.285 3.285 106 -0.03(-0.85%)
Feb 09, 2012 3.209 3.313 3.313 3.313 4,901 +0.12(+3.79%)
Feb 08, 2012 3.191 3.331 3.191 3.192 14,752 +0.08(+2.44%)
Feb 07, 2012 3.041 3.116 3.003 3.116 6,396 +0.11(+3.75%)
Feb 06, 2012 2.965 3.078 2.965 3.003 7,929 -0.05(-1.54%)
Feb 03, 2012 3.097 3.097 2.890 3.050 13,863 -0.05(-1.52%)
Feb 02, 2012 2.956 3.249 2.956 3.097 4,582 -0.11(-3.51%)
Feb 01, 2012 3.222 3.285 3.209 3.209 3,750 +0.01(+0.29%)
Jan 31, 2012 3.219 3.238 3.153 3.200 1,634 -0.04(-1.16%)
Jan 30, 2012 3.238 3.238 3.238 3.238 1,065 +0.01(+0.38%)
Jan 27, 2012 3.275 3.275 2.956 3.225 2,109 -0.03(-0.95%)
Jan 26, 2012 3.416 3.425 3.256 3.256 4,582 +0.03(+0.87%)
Jan 25, 2012 3.303 3.308 3.228 3.228 3,729 -0.05(-1.43%)
Jan 24, 2012 3.275 3.275 3.275 3.275 106 -0.01(-0.29%)
Jan 23, 2012 3.191 3.463 2.947 3.285 5,667 +0.16(+5.11%)
Jan 20, 2012 3.209 3.742 2.956 3.125 9,642 +0.03(+0.91%)
Jan 19, 2012 2.947 3.191 2.947 3.097 8,667 +0.15(+5.10%)
Jan 18, 2012 2.909 2.947 2.909 2.947 1,065 -0.03(-0.95%)
Jan 17, 2012 3.003 3.003 2.900 2.975 2,688 -0.05(-1.55%)
Jan 13, 2012 2.965 3.022 2.965 3.022 3,426 +0.04(+1.23%)
Jan 12, 2012 2.956 3.068 2.956 2.985 5,599 +0.02(+0.51%)
Jan 11, 2012 2.703 3.003 2.703 2.970 4,049 -0.02(-0.78%)
Jan 10, 2012 2.834 3.002 2.834 2.994 6,606 +0.14(+4.93%)
Jan 06, 2012 2.853 2.853 2.853 2.853 2,344 +0.13(+4.63%)
Jan 05, 2012 2.727 2.727 2.727 2.727 106 -0.07(-2.50%)
Jan 04, 2012 2.675 2.825 2.675 2.797 17,924 +0.17(+6.43%)
Dec 30, 2011 2.675 2.675 2.628 2.628 10,069 -0.05(-1.78%)
Dec 29, 2011 2.693 2.693 2.675 2.675 1,918 -0.06(-2.37%)
Dec 28, 2011 2.740 2.740 2.740 2.740 106 -0.08(-2.67%)
Dec 27, 2011 2.862 2.862 2.675 2.815 3,623 +0.08(+3.06%)
Dec 23, 2011 2.628 2.732 2.534 2.732 3,392 +0.13(+5.08%)
Dec 21, 2011 2.590 2.599 2.581 2.599 5,327 +0.01(+0.53%)
Dec 20, 2011 2.598 2.598 2.468 2.586 8,102 +0.10(+3.98%)
Dec 19, 2011 2.534 2.553 2.487 2.487 1,882 -0.25(-9.25%)
Dec 16, 2011 2.740 2.740 2.740 2.740 106 +0.09(+3.55%)
Dec 15, 2011 2.646 2.646 2.646 2.646 106 +0.09(+3.68%)
Dec 14, 2011 2.553 2.594 2.440 2.553 3,028 -0.07(-2.85%)
Dec 13, 2011 2.834 2.834 2.618 2.628 2,184 -0.07(-2.44%)
Dec 12, 2011 2.665 2.843 2.665 2.693 10,010 +0.16(+6.26%)
Dec 09, 2011 2.721 2.721 2.384 2.535 10,282 -0.19(-6.87%)
Dec 07, 2011 2.731 2.721 2.721 2.721 1,065 -0.00(-0.00%)
Dec 06, 2011 2.815 2.815 2.543 2.722 7,938 -0.09(-3.33%)
Dec 05, 2011 2.795 2.834 2.656 2.815 1,012 +0.03(+1.01%)
Dec 02, 2011 2.787 2.787 2.787 2.787 1,065 -0.04(-1.46%)
Dec 01, 2011 2.828 2.828 2.828 2.828 159 +0.02(+0.72%)
Nov 30, 2011 2.778 2.955 2.582 2.808 2,237 -0.05(-1.82%)
Nov 29, 2011 2.860 2.860 2.860 2.860 266 +0.09(+3.33%)
Nov 28, 2011 2.524 2.768 2.524 2.768 745 +0.33(+13.46%)
Nov 25, 2011 2.440 2.440 2.440 2.440 532 -0.26(-9.72%)
Nov 23, 2011 2.723 2.740 2.703 2.703 4,315 -0.11(-4.00%)
Nov 22, 2011 2.834 2.853 2.815 2.815 4,220 -0.05(-1.64%)
Nov 18, 2011 2.919 2.862 2.862 2.862 1,065 -0.08(-2.56%)
Nov 17, 2011 2.928 2.937 2.740 2.937 2,237 -0.01(-0.32%)
Nov 16, 2011 2.815 2.983 2.815 2.947 3,995 +0.06(+1.95%)
Nov 15, 2011 2.909 2.909 2.721 2.890 5,487 -0.04(-1.28%)
Nov 14, 2011 2.909 2.993 2.866 2.928 7,086 -0.01(-0.32%)
Nov 11, 2011 2.956 3.003 2.928 2.937 4,635 -0.02(-0.63%)
Nov 10, 2011 2.750 2.956 2.722 2.956 7,969 +0.25(+9.37%)
Nov 09, 2011 2.703 2.703 2.703 2.703 532 -0.30(-10.00%)
Nov 08, 2011 3.041 3.041 2.861 3.003 6,553 -0.05(-1.51%)
Nov 07, 2011 2.834 3.050 2.834 3.049 10,762 +0.21(+7.33%)
Nov 04, 2011 2.759 2.841 2.759 2.841 814 +0.06(+2.19%)
Nov 03, 2011 2.815 2.815 2.684 2.780 4,666 -0.20(-6.73%)
Nov 02, 2011 2.843 3.049 2.843 2.980 1,811 +0.16(+5.51%)
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.