Skip to main content

Asia Pacific Wire & Cable (NQ: APWC )

1.290 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 1.446 1.460 1.360 1.440 7,823 +0.03(+1.83%)
Dec 29, 2022 1.247 1.500 1.247 1.414 12,140 +0.12(+9.62%)
Dec 28, 2022 1.260 1.375 1.260 1.290 16,420 +0.04(+3.20%)
Dec 27, 2022 1.250 1.280 1.220 1.250 16,706 +0.02(+1.67%)
Dec 23, 2022 1.220 1.290 1.220 1.230 3,750 +0.01(+0.56%)
Dec 22, 2022 1.300 1.339 1.220 1.223 12,170 +0.00(+0.22%)
Dec 21, 2022 1.230 1.300 1.220 1.220 14,343 -0.01(-0.82%)
Dec 20, 2022 1.240 1.250 1.230 1.230 2,195 -0.01(-0.79%)
Dec 19, 2022 1.250 1.250 1.230 1.240 6,134 +0.02(+1.63%)
Dec 16, 2022 1.357 1.357 1.220 1.220 4,825 -0.01(-0.81%)
Dec 15, 2022 1.230 1.230 1.230 1.230 819 -0.02(-1.60%)
Dec 14, 2022 1.330 1.330 1.250 1.250 12,222 -0.14(-10.07%)
Dec 13, 2022 1.300 1.390 1.300 1.390 4,188 +0.05(+3.73%)
Dec 12, 2022 1.240 1.390 1.224 1.340 61,966 +0.04(+3.08%)
Dec 09, 2022 1.290 1.420 1.290 1.300 10,318 +0.04(+3.17%)
Dec 08, 2022 1.260 1.267 1.260 1.260 1,734 +0.00(+0.01%)
Dec 07, 2022 1.270 1.270 1.260 1.260 12,859 -0.01(-0.79%)
Dec 06, 2022 1.280 1.285 1.270 1.270 6,847 -0.01(-0.78%)
Dec 05, 2022 1.280 1.346 1.280 1.280 22,074 -0.05(-3.50%)
Dec 02, 2022 1.330 1.426 1.320 1.326 3,653 -0.00(-0.27%)
Dec 01, 2022 1.325 1.330 1.320 1.330 4,106 -0.00(-0.11%)
Nov 30, 2022 1.331 1.331 1.331 1.331 387 -0.03(-2.10%)
Nov 29, 2022 1.410 1.420 1.320 1.360 19,115 +0.03(+1.87%)
Nov 28, 2022 1.320 1.335 1.320 1.335 1,538 -0.02(-1.11%)
Nov 25, 2022 1.320 1.350 1.320 1.350 880 +0.04(+3.09%)
Nov 23, 2022 1.375 1.375 1.310 1.310 1,156 -0.00(-0.04%)
Nov 22, 2022 1.300 1.350 1.300 1.310 9,440 +0.01(+0.77%)
Nov 21, 2022 1.410 1.410 1.300 1.300 1,302 -0.07(-5.45%)
Nov 18, 2022 1.290 1.375 1.261 1.375 2,773 +0.04(+2.81%)
Nov 17, 2022 1.250 1.337 1.250 1.337 485 +0.10(+7.85%)
Nov 16, 2022 1.250 1.250 1.240 1.240 2,706 +0.02(+1.64%)
Nov 15, 2022 1.400 1.400 1.220 1.220 3,065 -0.04(-3.17%)
Nov 14, 2022 1.260 1.310 1.260 1.260 4,319 -0.02(-1.56%)
Nov 11, 2022 1.310 1.310 1.280 1.280 18,033 -0.03(-2.29%)
Nov 10, 2022 1.311 1.311 1.310 1.310 729 -0.04(-2.96%)
Nov 08, 2022 1.350 84 +0.02(+1.50%)
Nov 07, 2022 1.330 1.330 1.330 1.330 597 +0.00(+0.00%)
Nov 04, 2022 1.350 1.350 1.330 1.330 3,131 +0.03(+2.31%)
Nov 03, 2022 1.310 1.330 1.300 1.300 12,190 +0.02(+1.56%)
Nov 02, 2022 1.292 1.292 1.280 1.280 1,229 +0.00(+0.00%)
Nov 01, 2022 1.290 1.290 1.280 1.280 758 +0.00(+0.00%)
Oct 31, 2022 1.280 1.290 1.280 1.280 1,403 +0.00(+0.00%)
Oct 28, 2022 1.310 1.310 1.280 1.280 13,788 +0.00(+0.00%)
Oct 27, 2022 1.310 1.310 1.280 1.280 845 +0.00(+0.00%)
Oct 26, 2022 1.280 1.320 1.280 1.280 813 +0.00(+0.00%)
Oct 25, 2022 1.280 1.350 1.280 1.280 1,220 +0.01(+0.79%)
Oct 24, 2022 1.320 1.320 1.270 1.270 2,034 -0.03(-2.31%)
Oct 21, 2022 1.270 1.350 1.270 1.300 31,177 -0.00(-0.12%)
Oct 20, 2022 1.280 1.302 1.280 1.302 557 +0.03(+2.48%)
Oct 19, 2022 1.250 1.270 1.250 1.270 1,679 +0.02(+1.60%)
Oct 18, 2022 1.385 1.385 1.250 1.250 1,629 -0.07(-5.30%)
Oct 14, 2022 1.320 193 +0.07(+5.40%)
Oct 13, 2022 1.252 1.252 1.252 1.252 417 +0.02(+1.82%)
Oct 12, 2022 1.230 1.230 1.230 1.230 360 -0.05(-3.91%)
Oct 11, 2022 1.283 1.285 1.280 1.280 5,341 -0.02(-1.54%)
Oct 10, 2022 1.290 1.351 1.251 1.300 4,034 +0.00(+0.23%)
Oct 07, 2022 1.260 1.360 1.260 1.297 8,013 +0.01(+0.54%)
Oct 06, 2022 1.350 1.350 1.290 1.290 8,791 +0.00(+0.00%)
Oct 05, 2022 1.400 1.400 1.290 1.290 62,211 -0.12(-8.51%)
Oct 04, 2022 1.400 1.450 1.400 1.410 6,667 +0.01(+0.71%)
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.