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 (%)
Nov 30, 2011 2.778 2.955 2.582 2.808 2,237 -0.05(-1.82%)
Nov 29, 2011 2.860 2.860 2.860 2.860 266 +0.09(+3.33%)
Nov 28, 2011 2.524 2.768 2.524 2.768 745 +0.33(+13.46%)
Nov 25, 2011 2.440 2.440 2.440 2.440 532 -0.26(-9.72%)
Nov 23, 2011 2.723 2.740 2.703 2.703 4,315 -0.11(-4.00%)
Nov 22, 2011 2.834 2.853 2.815 2.815 4,220 -0.05(-1.64%)
Nov 18, 2011 2.919 2.862 2.862 2.862 1,065 -0.08(-2.56%)
Nov 17, 2011 2.928 2.937 2.740 2.937 2,237 -0.01(-0.32%)
Nov 16, 2011 2.815 2.983 2.815 2.947 3,995 +0.06(+1.95%)
Nov 15, 2011 2.909 2.909 2.721 2.890 5,487 -0.04(-1.28%)
Nov 14, 2011 2.909 2.993 2.866 2.928 7,086 -0.01(-0.32%)
Nov 11, 2011 2.956 3.003 2.928 2.937 4,635 -0.02(-0.63%)
Nov 10, 2011 2.750 2.956 2.722 2.956 7,969 +0.25(+9.37%)
Nov 09, 2011 2.703 2.703 2.703 2.703 532 -0.30(-10.00%)
Nov 08, 2011 3.041 3.041 2.861 3.003 6,553 -0.05(-1.51%)
Nov 07, 2011 2.834 3.050 2.834 3.049 10,762 +0.21(+7.33%)
Nov 04, 2011 2.759 2.841 2.759 2.841 814 +0.06(+2.19%)
Nov 03, 2011 2.815 2.815 2.684 2.780 4,666 -0.20(-6.73%)
Nov 02, 2011 2.843 3.049 2.843 2.980 1,811 +0.16(+5.51%)
Nov 01, 2011 2.675 2.825 2.675 2.825 4,688 +0.01(+0.34%)
Oct 31, 2011 2.787 2.947 2.721 2.815 9,151 -0.08(-2.60%)
Oct 28, 2011 2.928 2.947 2.788 2.890 5,203 -0.06(-1.91%)
Oct 27, 2011 2.787 2.947 2.768 2.947 2,930 -0.04(-1.38%)
Oct 26, 2011 3.029 3.050 2.916 2.988 8,578 -0.05(-1.73%)
Oct 25, 2011 3.078 3.096 2.928 3.041 11,135 -0.01(-0.28%)
Oct 24, 2011 3.050 3.050 2.908 3.049 4,795 +0.23(+8.31%)
Oct 21, 2011 2.842 3.041 2.806 2.815 1,864 +0.02(+0.87%)
Oct 20, 2011 2.787 2.791 2.581 2.791 7,192 -0.04(-1.52%)
Oct 19, 2011 2.834 2.974 2.787 2.834 8,803 -0.05(-1.60%)
Oct 18, 2011 2.851 2.880 2.675 2.880 3,463 -0.01(-0.35%)
Oct 17, 2011 2.815 2.993 2.355 2.890 6,463 -0.18(-5.81%)
Oct 14, 2011 3.003 3.087 3.003 3.069 852 +0.16(+5.48%)
Oct 13, 2011 2.900 2.956 2.825 2.909 7,328 +0.05(+1.67%)
Oct 12, 2011 2.581 2.904 2.571 2.861 58,467 +0.30(+11.68%)
Oct 11, 2011 2.682 2.682 2.413 2.562 2,983 +0.03(+1.11%)
Oct 10, 2011 2.721 2.750 2.365 2.534 10,709 +0.07(+2.82%)
Oct 07, 2011 2.438 2.608 2.374 2.464 4,336 +0.06(+2.58%)
Oct 06, 2011 2.487 2.758 2.206 2.402 9,558 +0.06(+2.40%)
Oct 05, 2011 2.440 2.477 2.252 2.346 8,258 -0.34(-12.53%)
Oct 04, 2011 2.365 2.815 1.802 2.682 12,520 +0.10(+3.93%)
Oct 03, 2011 2.487 2.581 2.487 2.581 2,344 -0.09(-3.48%)
Sep 30, 2011 2.815 2.815 2.628 2.674 4,933 -0.09(-3.41%)
Sep 29, 2011 3.048 3.048 2.768 2.768 372 -0.05(-1.67%)
Sep 28, 2011 3.050 3.274 2.815 2.815 9,432 -0.41(-12.77%)
Sep 27, 2011 3.209 3.227 3.050 3.227 4,608 +0.14(+4.53%)
Sep 26, 2011 3.275 3.275 3.087 3.087 22,316 -0.00(-0.02%)
Sep 23, 2011 3.097 3.191 3.087 3.088 9,675 +0.04(+1.25%)
Sep 22, 2011 3.087 3.669 2.937 3.050 22,505 -0.12(-3.66%)
Sep 21, 2011 3.148 3.233 3.087 3.166 8,950 -0.10(-3.06%)
Sep 20, 2011 3.209 3.285 3.097 3.266 14,950 +0.03(+0.87%)
Sep 19, 2011 3.285 3.285 3.238 3.238 5,274 -0.28(-8.00%)
Sep 16, 2011 3.219 3.563 3.219 3.519 16,942 +0.25(+7.78%)
Sep 15, 2011 3.199 3.265 3.199 3.265 1,198 +0.01(+0.29%)
Sep 14, 2011 3.106 3.256 3.097 3.256 3,063 +0.11(+3.56%)
Sep 13, 2011 3.125 3.144 3.087 3.144 7,352 +0.06(+1.82%)
Sep 12, 2011 3.087 3.087 3.087 3.087 1,065 -0.02(-0.60%)
Sep 09, 2011 3.313 3.313 3.087 3.106 7,246 -0.25(-7.54%)
Sep 08, 2011 3.303 3.360 3.275 3.360 2,557 +0.05(+1.42%)
Sep 07, 2011 3.163 3.331 3.163 3.313 1,918 +0.17(+5.37%)
Sep 06, 2011 3.125 3.144 3.087 3.144 4,368 -0.22(-6.42%)
Sep 02, 2011 3.315 3.369 3.050 3.360 12,014 +0.15(+4.68%)
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.