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

Asia Pacific Wire & Cable (NQ: APWC )

1.350 -0.020 (-1.45%)
Streaming Delayed Price Updated: 12:28 PM EDT, Apr 19, 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 (%)
Jan 31, 2020 1.440 1.440 1.340 1.417 14,500 -0.02(-1.58%)
Jan 30, 2020 1.440 1.440 1.440 1.440 102 +0.03(+2.16%)
Jan 29, 2020 1.380 1.440 1.330 1.410 12,649 -0.04(-2.51%)
Jan 28, 2020 1.390 1.446 1.390 1.446 2,129 +0.03(+1.82%)
Jan 27, 2020 1.450 1.450 1.390 1.420 3,717 -0.08(-5.03%)
Jan 24, 2020 1.534 1.534 1.490 1.495 3,600 +0.04(+2.41%)
Jan 23, 2020 1.480 1.490 1.450 1.460 13,763 -0.05(-3.55%)
Jan 22, 2020 1.520 1.520 1.490 1.514 4,168 -0.04(-2.40%)
Jan 21, 2020 1.558 1.560 1.551 1.551 2,840 -0.01(-0.86%)
Jan 17, 2020 1.650 1.650 1.518 1.564 3,000 -0.04(-2.68%)
Jan 16, 2020 1.600 1.630 1.580 1.607 9,032 +0.04(+2.41%)
Jan 15, 2020 1.610 1.610 1.500 1.570 16,911 -0.06(-3.64%)
Jan 14, 2020 1.464 1.629 1.464 1.629 2,455 +0.07(+4.43%)
Jan 13, 2020 1.435 1.700 1.432 1.560 124,235 +0.18(+13.04%)
Jan 10, 2020 1.415 1.450 1.375 1.380 14,700 -0.04(-2.51%)
Jan 09, 2020 1.429 1.429 1.416 1.416 326 -0.00(-0.31%)
Jan 08, 2020 1.440 1.450 1.420 1.420 1,007 +0.00(+0.35%)
Jan 07, 2020 1.410 1.425 1.410 1.415 2,777 +0.01(+0.35%)
Jan 06, 2020 1.410 1.410 1.410 1.410 178 +0.02(+1.53%)
Jan 03, 2020 1.400 1.418 1.382 1.389 15,900 -0.02(-1.19%)
Jan 02, 2020 1.420 1.420 1.400 1.405 3,161 +0.03(+1.85%)
Dec 31, 2019 1.350 1.417 1.350 1.380 3,000 -0.02(-1.08%)
Dec 30, 2019 1.340 1.395 1.330 1.395 3,878 +0.05(+4.03%)
Dec 27, 2019 1.340 1.360 1.330 1.341 22,600 -0.01(-0.67%)
Dec 26, 2019 1.380 1.380 1.350 1.350 1,205 -0.02(-1.57%)
Dec 24, 2019 1.330 1.440 1.330 1.371 15,800 +0.03(+1.97%)
Dec 23, 2019 1.400 1.400 1.330 1.345 7,276 -0.06(-4.07%)
Dec 20, 2019 1.351 1.433 1.330 1.402 16,100 +0.04(+3.10%)
Dec 19, 2019 1.330 1.360 1.330 1.360 9,517 +0.02(+1.87%)
Dec 18, 2019 1.335 1.335 1.335 63 +0.00(+0.00%)
Dec 17, 2019 1.350 1.350 1.312 1.335 8,871 -0.01(-0.65%)
Dec 16, 2019 1.330 1.350 1.330 1.344 10,102 +0.01(+1.04%)
Dec 13, 2019 1.330 1.330 1.330 12 +0.00(+0.00%)
Dec 12, 2019 1.330 1.330 1.330 1.330 148 +0.00(+0.00%)
Dec 11, 2019 1.330 1.332 1.330 1.330 2,906 -0.02(-1.12%)
Dec 10, 2019 1.380 1.400 1.345 1.345 3,880 -0.04(-2.76%)
Dec 09, 2019 1.383 1.383 1.383 1.383 1,158 +0.01(+0.46%)
Dec 06, 2019 1.296 1.390 1.296 1.377 13,100 +0.01(+0.52%)
Dec 05, 2019 1.350 1.375 1.350 1.370 2,270 +0.08(+6.19%)
Dec 04, 2019 1.280 1.340 1.280 1.290 14,315 +0.00(+0.01%)
Dec 03, 2019 1.290 1.290 1.290 1.290 570 -0.04(-3.37%)
Dec 02, 2019 1.331 1.335 1.331 1.335 314 -0.00(-0.29%)
Nov 29, 2019 1.339 1.339 1.339 1.339 100 +0.05(+4.06%)
Nov 27, 2019 1.287 1.287 1.287 1.287 2,000 -0.01(-1.02%)
Nov 26, 2019 1.310 1.310 1.290 1.300 1,641 -0.01(-0.47%)
Nov 25, 2019 1.300 1.306 1.300 1.306 3,123 +0.01(+0.86%)
Nov 22, 2019 1.320 1.320 1.283 1.295 10,700 -0.03(-1.89%)
Nov 21, 2019 1.370 1.393 1.310 1.320 12,756 -0.06(-4.58%)
Nov 20, 2019 1.370 1.383 1.350 1.383 10,558 -0.01(-1.00%)
Nov 19, 2019 1.380 1.400 1.380 1.397 6,143 +0.01(+0.55%)
Nov 18, 2019 1.390 1.390 1.390 1.390 633 -0.00(-0.03%)
Nov 15, 2019 1.390 1.390 1.390 1.390 500 -0.03(-2.11%)
Nov 14, 2019 1.410 1.453 1.410 1.420 4,658 -0.04(-2.88%)
Nov 13, 2019 1.390 1.490 1.383 1.462 20,321 +0.03(+2.32%)
Nov 12, 2019 1.420 1.430 1.380 1.429 12,514 +0.05(+3.66%)
Nov 11, 2019 1.379 1.379 1.379 33 +0.00(+0.00%)
Nov 08, 2019 1.391 1.433 1.350 1.379 22,900 +0.01(+1.06%)
Nov 07, 2019 1.400 1.410 1.360 1.364 16,938 -0.02(-1.23%)
Nov 06, 2019 1.360 1.420 1.360 1.381 781 +0.01(+0.51%)
Nov 05, 2019 1.330 1.500 1.330 1.374 18,665 -0.01(-0.43%)
Nov 04, 2019 1.400 1.480 1.347 1.380 25,099 +0.03(+2.22%)
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.