Skip to main content

Asia Pacific Wire & Cable (NQ: APWC )

1.350 +0.060 (+4.65%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.