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

Asia Pacific Wire & Cable (NQ: APWC )

1.370 -0.010 (-0.72%)
Streaming Delayed Price Updated: 12:14 PM EDT, Apr 18, 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, 2019 1.300 1.310 1.296 1.310 5,835 -0.01(-0.44%)
Oct 30, 2019 1.320 1.320 1.307 1.316 3,271 -0.00(-0.32%)
Oct 29, 2019 1.320 1.320 1.320 1.320 964 +0.01(+0.61%)
Oct 28, 2019 1.309 1.314 1.309 1.312 1,983 -0.00(-0.35%)
Oct 25, 2019 1.324 1.324 1.300 1.317 6,200 -0.00(-0.26%)
Oct 24, 2019 1.350 1.350 1.320 1.320 1,786 -0.01(-0.90%)
Oct 23, 2019 1.330 1.340 1.330 1.332 3,053 -0.01(-0.60%)
Oct 22, 2019 1.350 1.350 1.337 1.340 2,830 -0.01(-0.74%)
Oct 21, 2019 1.350 1.350 1.350 1.350 417 -0.03(-2.17%)
Oct 18, 2019 1.380 1.383 1.330 1.380 4,100 -0.04(-2.93%)
Oct 17, 2019 1.408 1.429 1.392 1.422 6,241 +0.00(+0.12%)
Oct 16, 2019 1.393 1.469 1.393 1.420 6,654 -0.03(-2.19%)
Oct 15, 2019 1.470 1.470 1.419 1.452 4,350 -0.02(-1.65%)
Oct 14, 2019 1.370 1.480 1.370 1.476 6,673 +0.04(+2.51%)
Oct 11, 2019 1.470 1.470 1.370 1.440 12,500 +0.04(+2.86%)
Oct 10, 2019 1.420 1.470 1.383 1.400 15,505 +0.01(+0.72%)
Oct 09, 2019 1.609 1.640 1.351 1.390 34,636 -0.18(-11.35%)
Oct 08, 2019 1.650 1.680 1.445 1.568 42,067 +0.02(+1.15%)
Oct 07, 2019 1.659 1.659 1.540 1.550 13,504 -0.12(-7.31%)
Oct 04, 2019 1.680 1.680 1.669 1.672 3,100 +0.00(+0.13%)
Oct 03, 2019 1.660 1.690 1.660 1.670 12,166 +0.02(+1.32%)
Oct 02, 2019 1.710 1.710 1.648 1.648 6,184 -0.07(-4.17%)
Oct 01, 2019 1.790 1.790 1.720 1.720 3,758 -0.07(-3.95%)
Sep 30, 2019 1.850 1.860 1.791 1.791 1,329 +0.03(+1.75%)
Sep 27, 2019 1.800 1.800 1.760 1.760 2,700 -0.05(-2.84%)
Sep 26, 2019 1.811 1.811 1.811 1.811 339 +0.00(+0.13%)
Sep 25, 2019 1.840 1.840 1.796 1.809 3,448 -0.03(-1.68%)
Sep 24, 2019 1.840 1.840 1.840 1.840 1,061 +0.05(+2.79%)
Sep 23, 2019 1.860 1.860 1.768 1.790 4,081 -0.03(-1.60%)
Sep 20, 2019 1.810 1.819 1.810 1.819 5,400 -0.00(-0.05%)
Sep 19, 2019 1.810 1.865 1.810 1.820 1,565 +0.00(+0.00%)
Sep 18, 2019 1.820 1.820 1.820 1.820 1,932 +0.00(+0.00%)
Sep 17, 2019 1.830 1.830 1.820 1.820 1,058 +0.00(+0.00%)
Sep 16, 2019 1.820 1.820 1.820 4 +0.00(+0.00%)
Sep 13, 2019 1.840 1.840 1.820 1.820 2,800 -0.03(-1.54%)
Sep 12, 2019 1.831 1.873 1.831 1.848 3,726 -0.02(-1.16%)
Sep 11, 2019 1.870 1.870 1.870 29 +0.00(+0.00%)
Sep 10, 2019 1.900 1.900 1.870 1.870 1,370 +0.00(+0.00%)
Sep 09, 2019 1.870 1.870 1.870 14 +0.00(+0.00%)
Sep 06, 2019 1.870 1.900 1.870 1.870 2,800 -0.03(-1.58%)
Sep 05, 2019 1.900 1.900 1.900 1.900 716 +0.00(+0.00%)
Sep 04, 2019 1.870 1.900 1.870 1.900 2,372 +0.00(+0.08%)
Sep 03, 2019 1.900 1.900 1.890 1.898 910 -0.03(-1.38%)
Aug 30, 2019 1.960 1.960 1.880 1.925 3,400 -0.01(-0.52%)
Aug 29, 2019 1.935 1.935 1.935 124 +0.00(+0.00%)
Aug 28, 2019 2.020 2.020 1.930 1.935 2,809 -0.08(-4.21%)
Aug 27, 2019 2.020 2.020 2.020 2.020 326 -0.00(-0.23%)
Aug 26, 2019 2.020 2.025 2.020 2.025 362 +0.00(+0.23%)
Aug 23, 2019 2.030 2.030 2.020 2.020 700 -0.01(-0.34%)
Aug 22, 2019 2.027 2.027 2.027 2.027 595 +0.02(+0.84%)
Aug 21, 2019 2.010 2.010 2.010 2.010 553 +0.00(+0.00%)
Aug 20, 2019 2.010 2.010 2.010 2.010 182 -0.03(-1.47%)
Aug 19, 2019 2.040 2.040 2.040 2.040 1,004 +0.06(+3.04%)
Aug 16, 2019 1.980 1.980 1.980 1.980 100 -0.02(-1.01%)
Aug 15, 2019 2.031 2.031 1.980 2.000 6,748 +0.00(+0.00%)
Aug 14, 2019 2.040 2.040 2.000 2.000 5,879 -0.04(-1.97%)
Aug 13, 2019 2.030 2.040 2.030 2.040 2,800 +0.00(+0.14%)
Aug 12, 2019 2.050 2.050 2.030 2.037 7,476 -0.01(-0.61%)
Aug 09, 2019 2.050 2.050 2.050 2.050 200 -0.00(-0.07%)
Aug 08, 2019 2.051 2.051 2.051 2.051 1,004 -0.02(-0.89%)
Aug 07, 2019 2.070 2.070 2.070 2.070 182 +0.01(+0.60%)
Aug 06, 2019 2.100 2.100 2.058 2.058 1,462 -0.00(-0.13%)
Aug 05, 2019 2.050 2.060 2.050 2.060 400 +0.02(+0.99%)
Aug 02, 2019 2.075 2.075 2.040 2.040 4,000 -0.04(-1.92%)
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.