Skip to main content

Asia Pacific Wire & Cable (NQ: APWC )

1.380 +0.090 (+6.98%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 1.260 1.293 1.210 1.293 7,900 +0.03(+2.63%)
Feb 27, 2020 1.260 1.300 1.260 1.260 1,738 -0.03(-2.63%)
Feb 26, 2020 1.300 1.340 1.260 1.294 30,036 -0.06(-4.15%)
Feb 25, 2020 1.310 1.350 1.277 1.350 8,135 +0.05(+3.85%)
Feb 24, 2020 1.300 1.365 1.300 1.300 6,200 -0.03(-2.53%)
Feb 21, 2020 1.300 1.400 1.300 1.334 5,700 -0.00(-0.17%)
Feb 20, 2020 1.310 1.336 1.310 1.336 8,514 +0.02(+1.20%)
Feb 19, 2020 1.349 1.349 1.310 1.320 8,249 -0.02(-1.66%)
Feb 18, 2020 1.331 1.342 1.330 1.342 2,532 +0.01(+0.54%)
Feb 14, 2020 1.314 1.380 1.314 1.335 10,700 -0.04(-2.87%)
Feb 13, 2020 1.423 1.449 1.230 1.375 47,895 -0.06(-3.87%)
Feb 12, 2020 1.580 1.580 1.410 1.430 58,374 +0.01(+0.70%)
Feb 11, 2020 1.450 1.650 1.420 1.420 300,013 -0.02(-1.39%)
Feb 10, 2020 1.350 1.443 1.346 1.440 13,495 +0.11(+8.27%)
Feb 07, 2020 1.310 1.330 1.310 1.330 600 -0.01(-0.56%)
Feb 06, 2020 1.350 1.350 1.337 1.337 2,278 +0.02(+1.33%)
Feb 05, 2020 1.380 1.390 1.320 1.320 18,820 -0.07(-4.99%)
Feb 04, 2020 1.389 1.389 1.389 91 +0.00(+0.00%)
Feb 03, 2020 1.400 1.400 1.365 1.389 19,711 -0.03(-1.96%)
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%)
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.