Asia Pacific Wire & Cable (NQ: APWC )

1.335 -0.015 (-1.11%)
Streaming Delayed Price Updated: 3:32 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 1.380 1.400 1.230 1.230 210,400 -0.20(-13.99%)
Oct 29, 2020 1.220 1.480 1.220 1.430 789,365 +0.18(+14.40%)
Oct 28, 2020 1.320 1.390 1.250 1.250 99,125 -0.07(-5.30%)
Oct 27, 2020 1.400 1.400 1.320 1.320 78,679 -0.07(-5.04%)
Oct 26, 2020 1.490 1.490 1.320 1.390 149,237 -0.07(-4.79%)
Oct 23, 2020 1.450 1.550 1.423 1.460 187,200 -0.04(-2.67%)
Oct 22, 2020 1.570 1.600 1.450 1.500 124,338 -0.10(-6.25%)
Oct 21, 2020 1.660 1.710 1.500 1.600 116,991 -0.05(-3.03%)
Oct 20, 2020 1.740 1.740 1.600 1.650 220,507 -0.07(-4.07%)
Oct 19, 2020 1.600 1.870 1.600 1.720 413,953 +0.14(+8.86%)
Oct 16, 2020 1.690 1.693 1.530 1.580 129,500 -0.04(-2.47%)
Oct 15, 2020 1.500 1.730 1.440 1.620 294,804 +0.08(+5.19%)
Oct 14, 2020 1.550 1.590 1.510 1.540 93,150 +0.02(+1.32%)
Oct 13, 2020 1.580 1.600 1.500 1.520 171,057 -0.07(-4.44%)
Oct 12, 2020 1.600 1.630 1.500 1.591 113,151 -0.06(-3.60%)
Oct 09, 2020 1.580 1.670 1.560 1.650 224,500 -0.03(-1.79%)
Oct 08, 2020 1.690 1.810 1.550 1.680 598,892 -0.11(-6.15%)
Oct 07, 2020 2.080 2.260 1.620 1.790 2,516,041 -0.84(-31.94%)
Oct 06, 2020 1.340 2.690 1.340 2.630 8,497,524 +1.29(+96.27%)
Oct 05, 2020 1.260 1.520 1.242 1.340 1,048,850 +0.08(+6.35%)
Oct 02, 2020 1.230 1.280 1.190 1.260 65,600 +0.01(+0.80%)
Oct 01, 2020 1.220 1.260 1.150 1.250 119,050 +0.02(+1.63%)
Sep 30, 2020 1.430 1.430 1.230 1.230 142,352 -0.04(-3.15%)
Sep 29, 2020 1.370 1.450 1.210 1.270 347,592 -0.24(-15.89%)
Sep 28, 2020 1.630 1.680 1.320 1.510 635,718 -0.20(-11.70%)
Sep 25, 2020 1.270 2.240 1.270 1.710 6,617,600 +0.25(+17.12%)
Sep 24, 2020 1.020 2.220 1.020 1.460 9,272,886 +0.40(+37.74%)
Sep 23, 2020 1.010 1.250 1.000 1.060 392,845 +0.03(+2.91%)
Sep 22, 2020 1.020 1.030 1.020 1.030 5,984 +0.00(+0.00%)
Sep 21, 2020 1.050 1.050 1.010 1.030 6,782 -0.05(-4.44%)
Sep 18, 2020 1.040 1.090 1.040 1.078 64,700 +0.05(+4.65%)
Sep 17, 2020 1.040 1.040 1.026 1.030 5,453 -0.00(-0.48%)
Sep 16, 2020 1.020 1.050 1.020 1.035 4,213 +0.01(+1.37%)
Sep 15, 2020 1.025 1.044 1.021 1.021 4,606 +0.00(+0.10%)
Sep 14, 2020 1.010 1.020 1.000 1.020 9,472 -0.00(-0.49%)
Sep 11, 2020 1.060 1.060 1.010 1.025 40,200 -0.04(-3.30%)
Sep 10, 2020 1.030 1.060 1.030 1.060 16,502 +0.02(+1.92%)
Sep 09, 2020 1.040 1.050 1.030 1.040 18,392 -0.01(-0.95%)
Sep 08, 2020 1.020 1.070 1.020 1.050 40,278 +0.02(+2.30%)
Sep 04, 2020 1.027 1.027 0.9947 1.026 29,900 +0.01(+0.63%)
Sep 03, 2020 1.040 1.064 0.9900 1.020 55,322 -0.02(-1.92%)
Sep 02, 2020 1.050 1.070 1.040 1.040 8,965 +0.00(+0.00%)
Sep 01, 2020 1.040 1.040 1.010 1.040 25,730 -0.01(-0.95%)
Aug 31, 2020 1.080 1.080 1.030 1.050 18,985 -0.05(-4.55%)
Aug 28, 2020 1.060 1.100 1.040 1.100 15,300 +0.03(+2.33%)
Aug 27, 2020 1.103 1.110 1.055 1.075 25,217 -0.02(-1.38%)
Aug 26, 2020 1.070 1.180 1.050 1.090 205,992 +0.02(+1.87%)
Aug 25, 2020 1.095 1.118 1.050 1.070 18,206 -0.01(-0.93%)
Aug 24, 2020 1.090 1.130 1.060 1.080 52,338 -0.02(-2.23%)
Aug 21, 2020 1.150 1.155 1.040 1.105 28,100 -0.05(-4.36%)
Aug 20, 2020 1.150 1.160 1.120 1.155 9,612 -0.01(-0.81%)
Aug 19, 2020 1.200 1.200 1.140 1.164 28,738 +0.00(+0.38%)
Aug 18, 2020 1.160 1.170 1.140 1.160 21,604 +0.00(+0.00%)
Aug 17, 2020 1.120 1.220 1.110 1.160 80,099 +0.03(+2.65%)
Aug 14, 2020 1.140 1.150 1.120 1.130 9,200 -0.03(-2.16%)
Aug 13, 2020 1.100 1.180 1.100 1.155 12,880 +0.03(+2.21%)
Aug 12, 2020 1.131 1.140 1.110 1.130 5,867 -0.01(-0.88%)
Aug 11, 2020 1.170 1.190 1.130 1.140 33,572 -0.04(-3.40%)
Aug 10, 2020 1.210 1.210 1.140 1.180 19,347 +0.01(+0.86%)
Aug 07, 2020 1.130 1.180 1.120 1.170 39,700 -0.02(-1.68%)
Aug 06, 2020 1.220 1.230 1.120 1.190 37,825 +0.02(+2.15%)
Aug 05, 2020 1.150 1.203 1.150 1.165 52,367 +0.04(+3.10%)
Aug 04, 2020 1.100 1.140 1.100 1.130 29,443 +0.03(+3.20%)
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.