Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asia Pacific Wire & Cable (NQ: APWC )

1.420 UNCHANGED
Streaming Delayed Price Updated: 1:10 PM EDT, May 6, 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 (%)
Jun 30, 2014 2.402 2.402 2.318 2.374 18,736 +0.02(+0.80%)
Jun 27, 2014 2.355 2.393 2.355 2.355 4,491 -0.04(-1.67%)
Jun 26, 2014 2.337 2.395 2.337 2.395 255 +0.06(+2.51%)
Jun 25, 2014 2.346 2.364 2.337 2.337 2,502 -0.06(-2.35%)
Jun 24, 2014 2.449 2.459 2.365 2.393 10,873 +0.01(+0.39%)
Jun 23, 2014 2.384 2.393 2.384 2.384 560 -0.10(-3.85%)
Jun 20, 2014 2.496 2.496 2.431 2.479 4,744 -0.02(-0.68%)
Jun 18, 2014 2.477 2.496 2.496 2.496 26 +0.02(+0.76%)
Jun 17, 2014 2.506 2.506 2.477 2.477 4,318 -0.03(-1.12%)
Jun 16, 2014 2.515 2.515 2.477 2.506 755 -0.04(-1.48%)
Jun 09, 2014 2.590 2.543 2.543 2.543 5,327 -0.04(-1.45%)
Jun 06, 2014 2.487 2.599 2.487 2.581 613 +0.05(+1.85%)
Jun 05, 2014 2.477 2.534 2.477 2.534 1,347 +0.06(+2.31%)
Jun 04, 2014 2.628 2.628 2.459 2.477 17,855 -0.05(-1.90%)
Jun 03, 2014 2.459 2.524 2.459 2.524 3,708 -0.01(-0.37%)
Jun 02, 2014 2.459 2.534 2.459 2.534 1,695 +0.08(+3.05%)
May 30, 2014 2.477 2.477 2.449 2.459 3,198 -0.02(-0.76%)
May 29, 2014 2.599 2.599 2.452 2.477 1,518 -0.04(-1.48%)
May 28, 2014 2.628 2.628 2.449 2.515 9,650 -0.05(-1.79%)
May 27, 2014 2.590 2.628 2.515 2.561 42,544 -0.02(-0.78%)
May 23, 2014 2.487 2.581 2.581 2.581 103,895 +0.05(+1.86%)
May 22, 2014 2.581 2.581 2.524 2.534 3,936 -0.04(-1.41%)
May 21, 2014 2.570 2.570 2.570 2.570 205 +0.06(+2.19%)
May 20, 2014 2.515 2.515 2.515 2.515 2,308 -0.00(-0.04%)
May 19, 2014 2.618 2.628 2.409 2.516 8,769 -0.10(-3.88%)
May 16, 2014 2.525 2.618 2.525 2.617 2,344 +0.09(+3.68%)
May 15, 2014 2.449 2.524 2.449 2.524 959 -0.01(-0.37%)
May 14, 2014 2.581 2.581 2.524 2.534 5,207 -0.05(-1.82%)
May 13, 2014 2.665 2.665 2.543 2.581 29,591 +0.09(+3.77%)
May 12, 2014 2.515 2.557 2.487 2.487 27,763 +0.05(+1.92%)
May 09, 2014 2.393 2.515 2.384 2.440 17,475 +0.00(+0.00%)
May 08, 2014 2.337 2.440 2.337 2.440 1,758 +0.00(+0.00%)
May 07, 2014 2.440 2.440 2.403 2.440 7,171 -0.00(-0.00%)
May 06, 2014 2.440 2.440 2.431 2.440 4,228 +0.04(+1.56%)
May 05, 2014 2.393 2.440 2.393 2.402 5,381 +0.02(+0.79%)
May 02, 2014 2.365 2.402 2.346 2.384 147,754 +0.06(+2.42%)
May 01, 2014 2.252 2.384 2.252 2.327 18,008 +0.02(+0.81%)
Apr 30, 2014 2.346 2.384 2.309 2.309 7,938 -0.10(-4.28%)
Apr 29, 2014 2.412 2.412 2.412 2.412 1,065 +0.03(+1.37%)
Apr 28, 2014 2.440 2.534 2.379 2.379 3,218 +0.00(+0.20%)
Apr 25, 2014 2.403 2.439 2.374 2.374 24,686 -0.10(-4.11%)
Apr 24, 2014 2.459 2.515 2.459 2.476 2,547 +0.00(+0.03%)
Apr 23, 2014 2.459 2.524 2.431 2.475 13,988 +0.03(+1.09%)
Apr 22, 2014 2.365 2.448 2.365 2.448 959 +0.05(+1.91%)
Apr 21, 2014 2.402 2.402 2.402 2.402 10,655 +0.06(+2.40%)
Apr 17, 2014 2.346 2.346 2.346 2.346 5,860 -0.01(-0.39%)
Apr 16, 2014 2.477 2.477 2.355 2.355 16,916 -0.17(-6.69%)
Apr 15, 2014 2.534 2.534 2.346 2.524 10,577 -0.01(-0.37%)
Apr 14, 2014 2.544 2.544 2.534 2.534 5,470 -0.01(-0.38%)
Apr 11, 2014 2.578 2.580 2.543 2.543 3,342 -0.02(-0.73%)
Apr 10, 2014 2.581 2.581 2.562 2.562 6,177 -0.03(-1.08%)
Apr 09, 2014 2.581 2.599 2.562 2.590 18,205 +0.01(+0.36%)
Apr 08, 2014 2.580 2.581 2.543 2.581 46,888 +0.02(+0.73%)
Apr 07, 2014 2.628 2.628 2.562 2.562 16,065 -0.07(-2.50%)
Apr 04, 2014 2.628 2.628 2.581 2.628 6,702 +0.02(+0.72%)
Apr 03, 2014 2.581 2.618 2.562 2.609 19,935 +0.03(+1.09%)
Apr 02, 2014 2.581 2.581 2.581 2.581 1,334 +0.01(+0.37%)
Apr 01, 2014 2.599 2.609 2.571 2.571 12,787 +0.01(+0.37%)
Mar 31, 2014 2.618 2.618 2.562 2.562 2,275 +0.00(+0.00%)
Mar 28, 2014 2.683 2.683 2.562 2.562 8,380 -0.01(-0.36%)
Mar 27, 2014 2.590 2.590 2.571 2.571 2,269 +0.00(+0.00%)
Mar 26, 2014 2.656 2.759 2.571 2.571 14,680 -0.01(-0.36%)
Mar 25, 2014 2.581 2.581 2.581 2.581 2,397 +0.01(+0.44%)
Mar 24, 2014 2.618 2.637 2.562 2.569 21,178 +0.01(+0.29%)
Mar 21, 2014 2.628 2.665 2.543 2.562 32,267 -0.05(-1.80%)
Mar 20, 2014 2.675 2.675 2.609 2.609 31,584 -0.07(-2.46%)
Mar 19, 2014 2.721 2.750 2.656 2.675 86,340 +0.03(+1.06%)
Mar 18, 2014 2.703 2.712 2.590 2.646 31,370 -0.03(-1.05%)
Mar 17, 2014 2.581 2.693 2.581 2.675 2,077 +0.06(+2.15%)
Mar 14, 2014 2.628 2.637 2.618 2.618 4,670 -0.10(-3.79%)
Mar 13, 2014 2.721 2.721 2.721 2.721 3,301 +0.00(+0.00%)
Mar 12, 2014 2.721 2.721 2.646 2.721 17,940 +0.01(+0.35%)
Mar 11, 2014 2.637 2.767 2.637 2.712 8,001 -0.01(-0.34%)
Mar 10, 2014 2.721 2.721 2.721 2.721 32,298 +0.01(+0.35%)
Mar 07, 2014 2.750 2.750 2.712 2.712 3,409 -0.03(-1.03%)
Mar 06, 2014 2.772 2.815 2.721 2.740 19,074 +0.07(+2.46%)
Mar 05, 2014 2.712 2.759 2.571 2.675 11,296 -0.04(-1.38%)
Mar 04, 2014 2.768 2.768 2.656 2.712 7,003 -0.10(-3.47%)
Mar 03, 2014 2.665 2.810 2.665 2.810 2,797 +0.05(+1.84%)
Feb 28, 2014 2.909 2.909 2.759 2.759 11,027 -0.15(-5.16%)
Feb 27, 2014 2.909 2.909 2.900 2.909 1,758 -0.02(-0.64%)
Feb 26, 2014 3.003 3.003 2.928 2.928 576 -0.08(-2.50%)
Feb 25, 2014 3.003 3.003 3.003 3.003 109 +0.01(+0.33%)
Feb 24, 2014 2.993 2.993 2.975 2.993 2,587 +0.02(+0.62%)
Feb 21, 2014 3.097 3.097 2.975 2.975 7,167 -0.15(-4.80%)
Feb 19, 2014 3.125 3.125 3.125 3.125 0 -0.04(-1.14%)
Feb 18, 2014 3.116 3.161 3.116 3.161 912 +0.18(+5.92%)
Feb 14, 2014 3.172 2.984 2.984 2.984 532 -0.18(-5.64%)
Feb 13, 2014 3.153 3.163 3.153 3.163 255 +0.19(+6.56%)
Feb 12, 2014 2.968 2.975 2.975 2.968 532 -0.01(-0.24%)
Feb 11, 2014 3.003 3.069 2.975 2.975 3,149 -0.01(-0.31%)
Feb 10, 2014 3.181 3.181 2.965 2.984 4,263 -0.07(-2.15%)
Feb 07, 2014 3.200 3.200 3.050 3.050 30,966 -0.08(-2.40%)
Feb 06, 2014 3.097 3.125 3.097 3.125 8,844 +0.08(+2.46%)
Feb 05, 2014 3.097 3.097 3.050 3.050 7,832 -0.01(-0.46%)
Feb 04, 2014 3.059 3.073 3.050 3.064 18,813 +0.06(+2.03%)
Feb 03, 2014 3.041 3.069 3.003 3.003 11,721 -0.03(-0.93%)
Jan 30, 2014 3.031 3.031 3.031 3.031 0 +0.02(+0.62%)
Jan 29, 2014 3.003 3.069 2.965 3.012 14,072 -0.03(-0.93%)
Jan 28, 2014 2.956 3.041 2.928 3.041 7,672 +0.06(+1.89%)
Jan 27, 2014 3.031 3.031 2.960 2.984 2,183 -0.06(-1.85%)
Jan 23, 2014 3.078 3.041 3.041 3.041 6,819 -0.03(-0.92%)
Jan 22, 2014 3.003 3.069 2.956 3.069 6,689 +0.07(+2.19%)
Jan 21, 2014 2.956 3.003 2.956 3.003 850 +0.02(+0.63%)
Jan 17, 2014 2.787 2.984 2.984 2.984 14,172 -0.06(-1.85%)
Jan 16, 2014 3.097 3.097 3.022 3.041 4,496 -0.08(-2.41%)
Jan 15, 2014 3.125 3.125 3.116 3.116 742 -0.06(-1.78%)
Jan 14, 2014 3.097 3.181 3.097 3.172 4,297 +0.15(+4.97%)
Jan 13, 2014 3.125 3.125 2.956 3.022 3,777 -0.09(-3.01%)
Jan 10, 2014 3.026 3.116 2.965 3.116 319 +0.01(+0.30%)
Jan 08, 2014 3.069 3.106 3.106 3.106 39 -0.01(-0.30%)
Jan 07, 2014 3.116 3.116 3.116 3.116 1,188 +0.08(+2.47%)
Jan 06, 2014 3.116 3.116 2.930 3.040 3,886 -0.04(-1.27%)
Jan 03, 2014 3.116 3.116 2.966 3.080 1,579 +0.01(+0.28%)
Jan 02, 2014 3.069 3.071 2.947 3.071 4,786 -0.05(-1.73%)
Dec 31, 2013 3.041 3.125 3.125 3.125 18,008 +0.17(+5.65%)
Dec 30, 2013 2.956 2.958 2.928 2.958 7,179 +0.03(+0.99%)
Dec 27, 2013 2.975 2.981 2.862 2.929 2,823 -0.05(-1.55%)
Dec 26, 2013 2.919 2.984 2.909 2.975 1,832 -0.04(-1.22%)
Dec 24, 2013 2.992 3.011 2.992 3.011 3,196 +0.03(+0.91%)
Dec 23, 2013 2.881 3.012 2.881 2.984 2,450 +0.10(+3.58%)
Dec 20, 2013 3.050 3.059 2.834 2.881 6,350 -0.15(-4.95%)
Dec 19, 2013 3.031 3.031 3.031 3.031 117 +0.02(+0.63%)
Dec 17, 2013 2.919 3.012 3.012 3.012 2,450 +0.06(+1.90%)
Dec 16, 2013 2.956 2.956 2.956 2.956 1,172 -0.01(-0.32%)
Dec 13, 2013 2.965 2.965 2.947 2.965 1,759 -0.06(-1.86%)
Dec 12, 2013 2.910 3.022 2.909 3.022 2,343 +0.11(+3.87%)
Dec 11, 2013 2.991 2.991 2.900 2.909 6,500 +0.09(+3.33%)
Dec 10, 2013 2.881 2.937 2.684 2.815 35,431 -0.07(-2.59%)
Dec 09, 2013 3.076 3.087 2.196 2.890 62,036 -0.19(-6.09%)
Dec 06, 2013 3.163 3.163 3.050 3.078 0 -0.04(-1.22%)
Dec 05, 2013 3.191 3.191 3.097 3.116 0 -0.11(-3.36%)
Dec 04, 2013 3.192 3.224 3.192 3.224 0 +0.02(+0.75%)
Dec 03, 2013 3.200 3.200 3.200 3.200 0 +0.00(+0.03%)
Nov 29, 2013 3.199 3.199 3.199 3.199 0 -0.05(-1.47%)
Nov 26, 2013 3.163 3.247 3.247 3.247 5,434 +0.08(+2.58%)
Nov 25, 2013 3.165 3.165 3.165 3.165 0 -0.04(-1.38%)
Nov 22, 2013 3.256 3.256 3.209 3.209 0 +0.02(+0.47%)
Nov 20, 2013 3.191 3.194 3.194 3.194 1,065 -0.09(-2.74%)
Nov 19, 2013 3.331 3.331 3.285 3.285 0 +0.05(+1.45%)
Nov 18, 2013 3.256 3.256 3.238 3.238 0 +0.00(+0.00%)
Nov 15, 2013 3.237 3.331 3.237 3.238 0 -0.04(-1.15%)
Nov 14, 2013 3.275 3.388 3.275 3.275 0 +0.02(+0.58%)
Nov 13, 2013 3.285 3.285 3.238 3.256 0 +0.02(+0.58%)
Nov 12, 2013 3.285 3.285 3.238 3.238 0 -0.08(-2.27%)
Nov 11, 2013 3.238 3.416 3.163 3.313 0 +0.04(+1.15%)
Nov 08, 2013 3.266 3.275 3.266 3.275 0 +0.06(+1.90%)
Nov 06, 2013 3.172 3.214 3.214 3.214 1,704 -0.05(-1.58%)
Nov 05, 2013 3.191 3.266 3.180 3.266 0 +0.00(+0.00%)
Nov 04, 2013 3.191 3.274 3.163 3.266 0 +0.07(+2.35%)
Nov 01, 2013 3.472 3.472 3.191 3.191 0 -0.08(-2.58%)
Oct 31, 2013 3.238 3.285 3.191 3.275 0 +0.11(+3.56%)
Oct 30, 2013 3.200 3.200 3.163 3.163 0 -0.06(-1.89%)
Oct 29, 2013 3.223 3.224 3.191 3.224 0 -0.06(-1.86%)
Oct 28, 2013 3.209 3.294 3.209 3.285 0 +0.05(+1.45%)
Oct 25, 2013 3.269 3.269 3.238 3.238 0 -0.06(-1.71%)
Oct 24, 2013 3.229 3.294 3.209 3.294 0 +0.00(+0.00%)
Oct 23, 2013 3.294 3.294 3.294 3.294 0 +0.02(+0.57%)
Oct 22, 2013 3.294 3.296 3.275 3.275 0 -0.01(-0.29%)
Oct 21, 2013 3.303 3.303 3.256 3.285 0 +0.08(+2.34%)
Oct 18, 2013 3.285 3.294 3.209 3.209 13,972 -0.08(-2.29%)
Oct 17, 2013 3.285 3.285 3.275 3.285 0 -0.09(-2.78%)
Oct 16, 2013 3.378 3.378 3.266 3.378 0 -0.12(-3.49%)
Oct 15, 2013 3.500 3.510 3.500 3.500 0 +0.00(+0.00%)
Oct 14, 2013 3.472 3.519 3.453 3.500 0 +0.03(+0.81%)
Oct 11, 2013 3.472 3.472 3.472 3.472 0 +0.03(+0.82%)
Oct 10, 2013 3.566 3.610 3.444 3.444 0 -0.16(-4.43%)
Oct 09, 2013 3.613 3.613 3.425 3.604 0 +0.05(+1.32%)
Oct 07, 2013 3.425 3.557 3.557 3.557 11,508 +0.19(+5.57%)
Oct 04, 2013 3.350 3.397 3.350 3.369 0 -0.09(-2.71%)
Oct 03, 2013 3.485 3.485 3.463 3.463 0 +0.00(+0.00%)
Oct 02, 2013 3.482 3.483 3.463 3.463 0 +0.01(+0.27%)
Oct 01, 2013 3.482 3.529 3.453 3.453 0 -0.04(-1.08%)
Sep 30, 2013 3.510 3.523 3.482 3.491 0 -0.08(-2.11%)
Sep 27, 2013 3.519 3.594 3.519 3.566 0 -0.04(-1.04%)
Sep 26, 2013 3.519 3.604 3.510 3.604 0 +0.08(+2.13%)
Sep 25, 2013 3.529 3.529 3.519 3.529 0 +0.00(+0.00%)
Sep 24, 2013 3.538 3.604 3.472 3.529 0 +0.00(+0.00%)
Sep 20, 2013 3.613 3.528 3.528 3.528 50,402 -0.01(-0.27%)
Sep 19, 2013 3.557 3.557 3.538 3.538 0 -0.01(-0.26%)
Sep 18, 2013 3.547 3.547 3.547 3.547 0 +0.00(+0.00%)
Sep 17, 2013 3.547 3.547 3.547 3.547 0 +0.00(+0.00%)
Sep 16, 2013 3.566 3.613 3.547 3.547 0 -0.01(-0.24%)
Sep 13, 2013 3.519 3.557 3.472 3.556 0 +0.05(+1.57%)
Sep 10, 2013 3.519 3.501 3.501 3.501 319 +0.08(+2.22%)
Sep 09, 2013 3.453 3.453 3.377 3.425 0 -0.03(-0.83%)
Sep 06, 2013 3.422 3.463 3.294 3.453 0 +0.03(+0.82%)
Sep 04, 2013 3.425 3.425 3.425 3.425 1,811 -0.00(-0.00%)
Sep 03, 2013 3.463 3.491 3.425 3.425 0 -0.08(-2.41%)
Aug 30, 2013 3.489 3.510 3.489 3.510 0 -0.03(-0.80%)
Aug 29, 2013 3.425 3.538 3.425 3.538 0 +0.01(+0.27%)
Aug 28, 2013 3.472 3.547 3.425 3.529 0 -0.02(-0.53%)
Aug 27, 2013 3.566 3.566 3.547 3.547 0 +0.05(+1.34%)
Aug 26, 2013 3.547 3.547 3.425 3.500 0 -0.07(-1.84%)
Aug 23, 2013 3.566 3.613 3.566 3.566 0 +0.00(+0.00%)
Aug 22, 2013 3.566 3.566 3.557 3.566 0 +0.00(+0.00%)
Aug 21, 2013 3.613 3.613 3.444 3.566 0 +0.00(+0.00%)
Aug 20, 2013 3.557 3.575 3.557 3.566 0 +0.03(+0.80%)
Aug 19, 2013 3.557 3.613 3.538 3.538 0 -0.03(-0.79%)
Aug 16, 2013 3.472 3.613 3.432 3.566 0 +0.05(+1.33%)
Aug 15, 2013 3.519 3.519 3.519 3.519 426 -0.05(-1.32%)
Aug 14, 2013 3.566 3.566 3.425 3.566 0 -0.08(-2.31%)
Aug 13, 2013 3.585 3.651 3.585 3.651 745 +0.07(+1.83%)
Aug 12, 2013 3.604 3.604 3.585 3.585 2,695 -0.07(-1.80%)
Aug 09, 2013 3.651 3.651 3.650 3.650 1,278 +0.04(+1.04%)
Aug 08, 2013 3.585 3.613 3.585 3.613 2,663 +0.03(+0.78%)
Aug 07, 2013 3.604 3.604 3.566 3.585 1,651 -0.04(-1.03%)
Aug 06, 2013 3.622 3.622 3.622 3.622 532 +0.01(+0.26%)
Aug 05, 2013 3.622 3.622 3.613 3.613 53,759 -0.03(-0.77%)
Aug 02, 2013 3.660 3.660 3.641 3.641 6,073 -0.02(-0.51%)
Aug 01, 2013 3.707 3.744 3.444 3.660 27,662 -0.06(-1.51%)
Jul 31, 2013 3.604 3.716 3.604 3.716 0 +0.03(+0.77%)
Jul 30, 2013 3.688 3.688 3.688 3.688 0 +0.03(+0.77%)
Jul 29, 2013 3.651 3.669 3.651 3.660 0 +0.01(+0.25%)
Jul 26, 2013 3.622 3.651 3.622 3.651 0 +0.01(+0.26%)
Jul 25, 2013 3.730 3.730 3.580 3.641 0 +0.02(+0.52%)
Jul 24, 2013 3.285 3.622 3.284 3.622 0 +0.36(+10.92%)
Jul 23, 2013 3.209 3.266 3.209 3.266 0 +0.05(+1.46%)
Jul 22, 2013 3.144 3.285 3.116 3.219 0 +0.07(+2.36%)
Jul 19, 2013 3.059 3.153 3.059 3.145 0 +0.04(+1.42%)
Jul 18, 2013 3.163 3.172 3.101 3.101 0 -0.04(-1.37%)
Jul 17, 2013 3.087 3.144 3.078 3.144 639 +0.09(+3.07%)
Jul 16, 2013 3.078 3.078 3.050 3.050 0 -0.12(-3.84%)
Jul 15, 2013 3.163 3.209 3.153 3.172 0 -0.06(-1.75%)
Jul 12, 2013 3.106 3.228 3.050 3.228 0 +0.13(+4.24%)
Jul 11, 2013 3.050 3.097 3.050 3.097 0 +0.01(+0.30%)
Jul 10, 2013 3.106 3.106 3.086 3.087 0 -0.05(-1.50%)
Jul 09, 2013 3.209 3.266 3.134 3.134 0 -0.01(-0.30%)
Jul 08, 2013 3.106 3.144 3.106 3.144 0 -0.05(-1.47%)
Jul 05, 2013 3.191 3.191 3.106 3.191 0 -0.04(-1.16%)
Jul 03, 2013 3.078 3.238 2.994 3.228 0 +0.08(+2.69%)
Jul 02, 2013 3.172 3.172 3.134 3.144 0 -0.13(-4.01%)
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.