Skip to main content

Asia Pacific Wire & Cable (NQ: APWC )

1.350 +0.060 (+4.63%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 1.500 1.510 1.452 1.452 6,147 -0.04(-2.58%)
Apr 28, 2022 1.411 1.490 1.376 1.490 9,305 +0.04(+2.76%)
Apr 27, 2022 1.390 1.460 1.390 1.450 9,758 +0.08(+5.84%)
Apr 26, 2022 1.390 1.410 1.370 1.370 3,357 -0.02(-1.44%)
Apr 25, 2022 1.400 1.480 1.360 1.390 24,913 -0.04(-2.80%)
Apr 22, 2022 1.480 1.480 1.430 1.430 12,047 -0.07(-4.58%)
Apr 21, 2022 1.490 1.499 1.490 1.499 3,880 +0.01(+0.58%)
Apr 20, 2022 1.500 1.500 1.480 1.490 8,670 +0.02(+1.10%)
Apr 19, 2022 1.530 1.540 1.474 1.474 8,360 -0.05(-3.06%)
Apr 18, 2022 1.550 1.650 1.520 1.520 23,567 -0.05(-3.17%)
Apr 14, 2022 1.660 1.680 1.550 1.570 16,913 -0.12(-7.10%)
Apr 13, 2022 1.760 1.760 1.570 1.690 13,781 -0.01(-0.59%)
Apr 12, 2022 1.760 1.810 1.653 1.700 14,021 -0.06(-3.41%)
Apr 11, 2022 1.870 1.870 1.760 1.760 12,844 -0.02(-1.12%)
Apr 08, 2022 1.780 1.841 1.780 1.780 2,010 -0.05(-2.73%)
Apr 07, 2022 1.880 1.880 1.760 1.830 4,205 +0.01(+0.54%)
Apr 06, 2022 1.810 1.930 1.800 1.820 5,270 -0.14(-6.96%)
Apr 05, 2022 1.940 2.000 1.900 1.956 2,000 -0.00(-0.19%)
Apr 04, 2022 1.720 2.110 1.720 1.960 79,993 +0.15(+8.29%)
Apr 01, 2022 1.800 1.860 1.800 1.810 8,044 -0.01(-0.55%)
Mar 31, 2022 1.800 1.870 1.800 1.820 2,609 +0.00(+0.00%)
Mar 30, 2022 1.780 1.909 1.780 1.820 2,842 -0.07(-3.70%)
Mar 29, 2022 1.880 1.890 1.822 1.890 4,675 +0.00(+0.01%)
Mar 28, 2022 1.850 1.890 1.800 1.890 17,330 +0.04(+2.16%)
Mar 25, 2022 1.880 1.880 1.800 1.850 12,476 -0.08(-4.15%)
Mar 24, 2022 1.910 2.000 1.850 1.930 32,577 +0.02(+1.05%)
Mar 23, 2022 1.860 2.030 1.700 1.910 76,549 -0.04(-2.05%)
Mar 22, 2022 1.830 2.070 1.820 1.950 73,723 +0.14(+7.73%)
Mar 21, 2022 1.762 1.810 1.762 1.810 3,194 +0.05(+2.84%)
Mar 18, 2022 1.785 1.834 1.750 1.760 22,055 -0.03(-1.68%)
Mar 17, 2022 1.710 1.823 1.705 1.790 11,933 -0.03(-1.92%)
Mar 16, 2022 1.740 1.851 1.680 1.825 26,496 +0.15(+8.63%)
Mar 15, 2022 1.690 1.734 1.630 1.680 8,070 +0.01(+0.60%)
Mar 14, 2022 1.680 1.790 1.660 1.670 13,215 -0.06(-3.46%)
Mar 11, 2022 1.750 1.920 1.690 1.730 18,828 -0.10(-5.48%)
Mar 10, 2022 1.850 1.920 1.760 1.830 17,442 -0.14(-7.10%)
Mar 09, 2022 1.940 2.030 1.780 1.970 63,469 -0.06(-2.96%)
Mar 08, 2022 1.530 2.216 1.530 2.030 806,731 +0.44(+28.08%)
Mar 07, 2022 1.610 1.880 1.500 1.585 152,207 -0.05(-3.35%)
Mar 04, 2022 1.633 1.640 1.633 1.640 827 +0.00(+0.00%)
Mar 03, 2022 1.610 1.640 1.580 1.640 5,505 -0.02(-1.21%)
Mar 02, 2022 1.600 1.740 1.600 1.660 5,610 -0.03(-2.06%)
Mar 01, 2022 1.752 1.752 1.620 1.695 7,575 -0.05(-2.94%)
Feb 28, 2022 1.800 1.800 1.746 1.746 4,621 +0.02(+0.95%)
Feb 25, 2022 1.580 1.770 1.650 1.730 9,633 +0.08(+4.84%)
Feb 24, 2022 1.560 1.710 1.520 1.650 10,972 -0.01(-0.64%)
Feb 23, 2022 1.670 1.690 1.661 1.661 7,409 +0.01(+0.60%)
Feb 22, 2022 1.652 1.690 1.612 1.651 5,501 -0.05(-2.89%)
Feb 18, 2022 1.700 0 -0.13(-7.10%)
Feb 17, 2022 1.780 1.840 1.700 1.830 9,808 +0.03(+1.67%)
Feb 16, 2022 1.860 1.860 1.750 1.800 8,466 -0.04(-2.17%)
Feb 15, 2022 1.800 1.850 1.800 1.840 4,736 +0.04(+2.07%)
Feb 14, 2022 1.890 1.938 1.799 1.803 4,975 -0.09(-4.62%)
Feb 11, 2022 1.942 1.942 1.803 1.890 20,833 -0.06(-3.08%)
Feb 10, 2022 1.650 1.969 1.650 1.950 66,682 +0.25(+14.71%)
Feb 09, 2022 1.470 1.720 1.470 1.700 31,458 +0.22(+14.86%)
Feb 08, 2022 1.470 1.500 1.468 1.480 16,087 -0.02(-1.33%)
Feb 07, 2022 1.500 1.500 1.463 1.500 14,474 +0.00(+0.00%)
Feb 04, 2022 1.530 1.530 1.480 1.500 12,472 -0.03(-1.96%)
Feb 03, 2022 1.490 1.530 16,201 +0.00(+0.00%)
Feb 02, 2022 1.454 1.550 1.452 1.530 9,855 -0.02(-1.29%)
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.