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

Asia Pacific Wire & Cable (NQ: APWC )

1.300 -0.000 (-0.01%)
Streaming Delayed Price Updated: 2:34 PM EDT, Apr 26, 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, 2016 2.111 2.111 1.886 2.111 1,227 +0.05(+2.27%)
Oct 28, 2016 1.924 2.065 1.924 2.065 339 +0.05(+2.33%)
Oct 27, 2016 2.018 2.158 1.924 2.018 2,954 +0.00(+0.00%)
Oct 26, 2016 2.018 2.018 2.018 2.018 106 +0.00(+0.00%)
Oct 25, 2016 2.065 2.065 2.065 2.018 822 -0.16(-7.33%)
Oct 19, 2016 2.177 2.177 2.177 2.177 959 -0.00(-0.18%)
Oct 17, 2016 2.205 2.181 2.181 2.181 23 -0.07(-3.16%)
Oct 14, 2016 2.252 2.252 2.252 2.252 106 +0.04(+1.70%)
Oct 12, 2016 2.187 2.215 2.215 2.215 3 +0.12(+5.83%)
Oct 10, 2016 2.243 2.093 2.093 2.093 1,704 -0.05(-2.20%)
Oct 07, 2016 2.084 2.149 2.065 2.140 4,901 -0.17(-7.31%)
Oct 05, 2016 2.309 2.309 2.309 2.309 213 +0.01(+0.41%)
Oct 03, 2016 2.299 2.299 2.299 2.299 0 +0.00(+0.00%)
Sep 30, 2016 2.252 2.299 2.299 2.299 39,000 +0.15(+6.99%)
Sep 29, 2016 2.065 2.215 1.971 2.149 41,888 +0.11(+5.53%)
Sep 28, 2016 2.046 2.065 2.036 2.036 745 +0.00(+0.00%)
Sep 27, 2016 2.102 2.102 2.036 2.036 745 -0.04(-1.81%)
Sep 26, 2016 2.225 2.225 2.036 2.074 1,138 -0.19(-8.49%)
Sep 23, 2016 2.252 2.269 2.252 2.266 14,209 +0.01(+0.63%)
Sep 22, 2016 2.252 2.252 2.252 2.252 127 +0.00(+0.00%)
Sep 21, 2016 2.271 2.271 2.233 2.252 1,641 +0.02(+0.84%)
Sep 20, 2016 2.271 2.271 2.233 2.233 532 -0.04(-1.65%)
Sep 19, 2016 2.252 2.271 2.252 2.271 6,996 +0.05(+2.11%)
Sep 16, 2016 2.224 2.224 2.224 2.224 106 +0.00(+0.00%)
Sep 15, 2016 2.224 2.224 2.224 2.224 3,729 +0.00(+0.04%)
Sep 14, 2016 2.252 2.252 2.215 2.223 863 -0.03(-1.29%)
Sep 13, 2016 2.252 2.271 2.252 2.252 1,603 +0.05(+2.13%)
Sep 12, 2016 2.205 2.205 2.205 2.205 650 +0.02(+0.82%)
Sep 09, 2016 2.083 2.188 2.083 2.188 1,209 +0.11(+5.48%)
Sep 08, 2016 2.187 2.253 2.065 2.074 1,767 -0.11(-5.15%)
Sep 07, 2016 2.318 2.318 2.187 2.187 286 -0.10(-4.50%)
Sep 06, 2016 2.275 2.290 2.275 2.290 1,118 +0.09(+4.27%)
Sep 02, 2016 2.196 2.196 2.196 2.196 213 +0.02(+0.86%)
Sep 01, 2016 2.318 2.318 2.168 2.177 1,316 -0.18(-7.57%)
Aug 31, 2016 2.168 2.355 2.168 2.355 20,851 +0.10(+4.35%)
Aug 30, 2016 2.299 2.299 2.168 2.257 5,634 -0.04(-1.82%)
Aug 26, 2016 2.168 2.299 2.299 2.299 1,598 +0.01(+0.41%)
Aug 25, 2016 2.252 2.290 2.252 2.290 1,387 -0.02(-0.82%)
Aug 24, 2016 2.168 2.309 2.168 2.309 467 +0.05(+2.12%)
Aug 22, 2016 2.262 2.261 2.261 2.261 106 -0.02(-0.81%)
Aug 19, 2016 2.279 2.279 2.279 2.279 533 +0.11(+5.13%)
Aug 18, 2016 2.205 2.215 2.168 2.168 8,497 -0.19(-7.97%)
Aug 17, 2016 2.355 2.355 2.355 2.355 436 +0.05(+2.03%)
Aug 16, 2016 2.309 2.309 2.309 2.309 106 +0.04(+1.66%)
Aug 15, 2016 2.295 2.295 2.271 2.271 394 +0.06(+2.54%)
Aug 12, 2016 2.215 2.289 2.203 2.215 6,177 -0.07(-2.88%)
Aug 11, 2016 2.196 2.280 2.181 2.280 3,196 +0.08(+3.85%)
Aug 10, 2016 2.384 2.384 2.177 2.196 479 -0.16(-6.77%)
Aug 05, 2016 2.543 2.355 2.355 2.355 17 +0.08(+3.71%)
Aug 03, 2016 2.299 2.271 2.271 2.271 10,762 -0.06(-2.42%)
Jul 29, 2016 2.524 2.327 2.327 2.327 4,901 -0.20(-7.81%)
Jul 28, 2016 2.524 2.524 2.524 2.524 468 -0.04(-1.47%)
Jul 27, 2016 2.562 2.562 2.562 2.562 641 +0.00(+0.00%)
Jul 26, 2016 2.553 2.581 2.553 2.562 639 +0.04(+1.48%)
Jul 25, 2016 2.524 2.524 2.524 2.524 117 +0.06(+2.28%)
Jul 22, 2016 2.468 2.468 2.468 2.468 207 -0.04(-1.50%)
Jul 21, 2016 2.506 2.506 2.506 2.506 110 -0.09(-3.61%)
Jul 20, 2016 2.177 2.628 2.177 2.599 10,467 +0.43(+19.91%)
Jul 19, 2016 2.168 2.168 2.168 2.168 106 -0.01(-0.43%)
Jul 14, 2016 2.168 2.177 2.177 2.177 10 +0.01(+0.43%)
Jul 13, 2016 2.175 2.175 2.168 2.168 6,073 +0.00(+0.00%)
Jul 12, 2016 2.177 2.177 2.168 2.168 266 -0.01(-0.43%)
Jul 11, 2016 2.168 2.224 2.168 2.177 3,942 +0.01(+0.43%)
Jul 08, 2016 2.205 2.065 2.065 2.168 362 +0.10(+5.00%)
Jul 07, 2016 2.065 2.065 2.065 2.065 106 +0.05(+2.32%)
Jul 05, 2016 2.280 2.280 2.018 2.018 2,557 -0.37(-15.40%)
Jul 01, 2016 2.440 2.385 2.385 2.385 852 -0.07(-2.99%)
Jun 30, 2016 2.243 2.533 2.242 2.459 25,516 +0.25(+11.49%)
Jun 29, 2016 2.158 2.205 2.158 2.205 1,245 -0.02(-0.84%)
Jun 28, 2016 2.117 2.234 2.117 2.224 618 +0.18(+8.71%)
Jun 27, 2016 1.980 2.201 1.980 2.046 6,989 -0.27(-11.74%)
Jun 24, 2016 2.149 2.318 2.140 2.318 703 +0.15(+7.10%)
Jun 23, 2016 2.187 2.243 2.046 2.164 648 +0.18(+9.30%)
Jun 22, 2016 2.018 2.018 1.980 1.980 4,699 -0.11(-5.39%)
Jun 21, 2016 2.121 2.121 1.980 2.093 13,940 -0.03(-1.32%)
Jun 20, 2016 2.205 2.205 2.121 2.121 6,609 -0.08(-3.42%)
Jun 17, 2016 2.196 2.196 2.196 2.196 395 +0.08(+3.54%)
Jun 16, 2016 2.158 2.205 2.121 2.121 16,542 -0.08(-3.83%)
Jun 15, 2016 2.233 2.233 2.205 2.205 8,026 -0.01(-0.42%)
Jun 14, 2016 2.215 2.215 2.215 2.215 106 -0.03(-1.26%)
Jun 13, 2016 2.205 2.243 2.205 2.243 3,196 -0.16(-6.64%)
Jun 10, 2016 2.271 2.402 2.271 2.402 1,876 +0.04(+1.59%)
Jun 09, 2016 2.327 2.365 2.271 2.365 84,236 +0.00(+0.00%)
Jun 08, 2016 2.325 2.365 2.318 2.365 1,952 -0.01(-0.40%)
Jun 07, 2016 2.271 2.374 2.271 2.374 396 +0.06(+2.43%)
Jun 06, 2016 2.318 2.318 2.318 2.318 213 -0.03(-1.20%)
Jun 03, 2016 2.205 2.346 2.205 2.346 852 +0.00(+0.00%)
Jun 02, 2016 2.299 2.384 2.299 2.346 12,198 +0.02(+0.81%)
Jun 01, 2016 2.346 2.346 2.224 2.327 643 -0.02(-0.80%)
May 31, 2016 2.337 2.346 2.309 2.346 544 +0.01(+0.40%)
May 27, 2016 2.280 2.337 2.337 2.337 213 +0.00(+0.00%)
May 26, 2016 2.337 2.337 2.337 2.337 106 +0.00(+0.00%)
May 25, 2016 2.290 2.337 2.290 2.337 3,358 +0.00(+0.00%)
May 24, 2016 2.280 2.337 2.280 2.337 1,706 -0.01(-0.40%)
May 23, 2016 2.337 2.346 2.309 2.346 4,901 -0.02(-0.79%)
May 20, 2016 2.289 2.365 2.243 2.365 1,596 +0.02(+0.80%)
May 19, 2016 2.365 2.365 2.111 2.346 4,666 -0.01(-0.40%)
May 18, 2016 2.402 2.402 2.093 2.355 8,258 -0.06(-2.33%)
May 17, 2016 2.337 2.412 2.327 2.412 4,747 +0.08(+3.63%)
May 16, 2016 2.337 2.346 2.327 2.327 4,500 +0.00(+0.20%)
May 13, 2016 2.083 2.327 2.083 2.323 10,143 +0.26(+12.50%)
May 12, 2016 2.065 2.065 2.065 2.065 1,598 +0.07(+3.29%)
May 11, 2016 2.046 2.046 1.999 1.999 639 -0.02(-0.93%)
May 10, 2016 2.017 2.018 1.990 2.018 1,729 +0.03(+1.41%)
May 09, 2016 2.043 2.043 1.990 1.990 223 +0.02(+0.95%)
May 06, 2016 2.027 2.027 1.971 1.971 1,178 -0.08(-4.11%)
May 05, 2016 2.036 2.055 2.036 2.055 7,218 +0.08(+4.29%)
May 04, 2016 1.924 1.971 1.708 1.971 12,543 +0.21(+11.70%)
May 02, 2016 1.896 1.764 1.764 1.764 1,811 -0.15(-7.84%)
Apr 29, 2016 1.919 1.924 1.914 1.914 883 +0.16(+9.03%)
Apr 28, 2016 1.802 2.008 1.539 1.756 5,759 -0.29(-14.17%)
Apr 27, 2016 2.046 2.046 2.046 2.046 639 +0.03(+1.40%)
Apr 26, 2016 2.027 2.027 1.792 2.018 431 +0.07(+3.37%)
Apr 25, 2016 1.841 1.952 1.841 1.952 639 -0.00(-0.00%)
Apr 22, 2016 1.793 1.952 1.793 1.952 1,312 -0.10(-5.02%)
Apr 21, 2016 2.055 2.055 2.055 2.055 429 +0.05(+2.44%)
Apr 19, 2016 2.083 2.006 2.006 2.006 28 +0.04(+1.80%)
Apr 18, 2016 2.083 2.083 1.830 1.971 13,332 +0.19(+10.53%)
Apr 15, 2016 1.783 1.783 1.652 1.783 1,927 +0.00(+0.00%)
Apr 13, 2016 1.736 1.783 1.783 1.783 94 +0.07(+4.14%)
Apr 12, 2016 1.764 1.764 1.642 1.712 2,236 -0.05(-2.95%)
Apr 11, 2016 1.764 1.764 1.755 1.764 4,805 +0.12(+7.43%)
Apr 08, 2016 1.642 1.642 1.642 1.642 106 -0.09(-5.41%)
Apr 07, 2016 1.736 1.736 1.736 1.736 330 +0.07(+3.93%)
Apr 06, 2016 1.670 1.670 1.670 1.670 1,393 +0.03(+1.71%)
Apr 01, 2016 1.642 1.642 1.642 1.642 9 -0.09(-5.41%)
Mar 31, 2016 1.736 1.736 1.736 1.736 660 +0.00(+0.00%)
Mar 30, 2016 1.698 1.736 1.698 1.736 5,690 +0.04(+2.21%)
Mar 29, 2016 1.736 1.736 1.699 1.699 4,283 +0.10(+6.47%)
Mar 28, 2016 1.464 1.783 1.441 1.595 4,786 +0.09(+6.25%)
Mar 24, 2016 1.502 1.502 1.502 1.502 106 -0.07(-4.19%)
Mar 16, 2016 1.567 1.567 1.567 1.567 852 +0.06(+3.73%)
Mar 08, 2016 1.642 1.511 1.511 1.511 10 -0.09(-5.57%)
Mar 07, 2016 1.492 1.600 1.492 1.600 2,544 +0.11(+7.24%)
Mar 04, 2016 1.492 1.492 1.492 1.492 607 +0.03(+1.92%)
Mar 03, 2016 1.464 1.464 1.464 1.464 138 +0.01(+0.64%)
Mar 02, 2016 1.445 1.455 1.445 1.455 577 +0.01(+0.65%)
Feb 29, 2016 1.455 1.445 1.445 1.445 852 -0.01(-0.65%)
Feb 26, 2016 1.304 1.455 1.304 1.455 1,385 +0.00(+0.00%)
Feb 24, 2016 1.389 1.455 1.455 1.455 532 -0.02(-1.27%)
Feb 23, 2016 1.286 1.482 1.286 1.473 959 -0.02(-1.26%)
Feb 18, 2016 1.502 1.492 1.492 1.492 13,639 -0.00(-0.16%)
Feb 17, 2016 1.492 1.502 1.458 1.494 5,542 +0.13(+9.79%)
Feb 16, 2016 1.215 1.408 1.215 1.361 1,174 +0.16(+13.32%)
Feb 12, 2016 1.389 1.201 1.201 1.201 213 -0.07(-5.19%)
Feb 09, 2016 1.126 1.267 1.267 1.267 9,910 -0.19(-12.90%)
Feb 02, 2016 1.398 1.455 1.455 1.455 319 -0.10(-6.63%)
Jan 29, 2016 1.548 1.558 1.558 1.558 79 +0.10(+7.10%)
Jan 28, 2016 1.455 1.548 1.454 1.455 7,853 +0.09(+6.90%)
Jan 27, 2016 1.361 1.361 1.351 1.361 3,474 +0.00(+0.00%)
Jan 26, 2016 1.192 1.417 1.192 1.361 1,764 +0.15(+12.73%)
Jan 25, 2016 1.389 1.398 1.207 1.207 976 +0.08(+7.18%)
Jan 22, 2016 1.276 1.426 1.023 1.126 7,554 -0.31(-21.57%)
Jan 19, 2016 1.445 1.436 1.436 1.436 2,131 -0.10(-6.71%)
Jan 14, 2016 1.539 1.539 1.539 1.539 319 +0.13(+9.33%)
Jan 13, 2016 1.492 1.501 1.408 1.408 3,548 +0.13(+10.29%)
Jan 07, 2016 1.276 1.276 1.276 1.276 4,475 -0.10(-7.48%)
Jan 04, 2016 1.380 1.380 1.380 1.380 5 -0.06(-3.93%)
Dec 31, 2015 1.455 1.436 1.436 1.436 10,442 -0.00(-0.10%)
Dec 30, 2015 1.412 1.445 1.398 1.437 4,493 +0.03(+2.11%)
Dec 29, 2015 1.417 1.425 1.361 1.408 7,768 -0.01(-0.67%)
Dec 28, 2015 1.417 1.426 1.417 1.417 3,349 -0.01(-0.66%)
Dec 24, 2015 1.426 1.426 1.426 1.426 106 +0.00(+0.00%)
Dec 23, 2015 1.483 1.483 1.417 1.426 5,429 +0.00(+0.00%)
Dec 22, 2015 1.426 1.436 1.426 1.426 2,221 +0.00(+0.00%)
Dec 21, 2015 1.426 1.502 1.426 1.426 5,097 +0.00(+0.00%)
Dec 18, 2015 1.426 1.426 1.426 1.426 106 -0.02(-1.30%)
Dec 17, 2015 1.445 1.445 1.445 1.445 106 -0.02(-1.28%)
Dec 16, 2015 1.426 1.530 1.417 1.464 7,209 -0.01(-0.64%)
Dec 15, 2015 1.464 1.567 1.426 1.473 2,928 -0.02(-1.26%)
Dec 14, 2015 1.408 1.595 1.408 1.492 17,588 -0.02(-1.24%)
Dec 11, 2015 1.642 1.642 1.473 1.511 28,404 -0.14(-8.52%)
Dec 10, 2015 1.689 1.760 1.652 1.652 3,619 +0.01(+0.57%)
Dec 09, 2015 1.755 1.755 1.642 1.642 3,838 +0.00(+0.00%)
Dec 08, 2015 1.689 1.755 1.642 1.642 29,861 -0.16(-8.85%)
Dec 04, 2015 1.802 1.802 1.802 1.802 30 -0.01(-0.42%)
Dec 03, 2015 1.809 1.809 1.809 1.809 330 +0.02(+0.94%)
Dec 01, 2015 1.699 1.792 1.792 1.792 1 -0.02(-1.04%)
Nov 30, 2015 1.680 1.811 1.680 1.811 367 +0.03(+1.74%)
Nov 24, 2015 1.764 1.780 1.780 1.780 1,385 +0.03(+1.98%)
Nov 23, 2015 1.652 1.755 1.652 1.746 479 +0.02(+1.30%)
Nov 20, 2015 1.670 1.723 1.652 1.723 6,926 -0.02(-1.29%)
Nov 19, 2015 1.653 1.746 1.653 1.746 963 +0.04(+2.20%)
Nov 18, 2015 1.707 1.709 1.643 1.708 12,036 +0.00(+0.00%)
Nov 17, 2015 1.642 1.708 1.642 1.708 1,472 -0.08(-4.71%)
Nov 16, 2015 1.792 1.792 1.774 1.792 13,211 -0.01(-0.52%)
Nov 13, 2015 1.809 1.809 1.802 1.802 852 +0.00(+0.00%)
Nov 12, 2015 1.783 1.811 1.736 1.802 3,311 -0.05(-2.54%)
Nov 11, 2015 1.699 1.858 1.699 1.849 1,759 +0.15(+8.84%)
Nov 10, 2015 1.739 1.739 1.699 1.699 4,686 +0.01(+0.56%)
Nov 09, 2015 1.680 1.746 1.680 1.689 1,644 -0.02(-1.10%)
Nov 06, 2015 1.727 1.727 1.708 1.708 1,065 -0.02(-1.09%)
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.