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 (%)
Sep 29, 2015 1.267 1.276 1.276 1.276 639 +0.01(+0.74%)
Sep 28, 2015 1.267 1.267 1.267 1.267 862 -0.01(-0.73%)
Sep 25, 2015 1.276 1.276 1.276 1.276 311 -0.09(-6.85%)
Sep 24, 2015 1.370 1.370 1.370 1.370 905 +0.06(+4.29%)
Sep 23, 2015 1.286 1.314 1.267 1.314 17,641 +0.05(+3.70%)
Sep 22, 2015 1.267 1.267 1.267 1.267 115 +0.02(+1.73%)
Sep 21, 2015 1.276 1.276 1.220 1.245 6,393 -0.01(-0.97%)
Sep 18, 2015 1.229 1.286 1.229 1.258 1,582 +0.03(+2.29%)
Sep 17, 2015 1.229 1.229 1.229 1.229 106 -0.03(-2.24%)
Sep 16, 2015 1.182 1.267 1.182 1.258 1,523 +0.05(+3.88%)
Sep 15, 2015 1.211 1.211 1.211 1.211 106 +0.02(+1.57%)
Sep 14, 2015 1.370 1.370 1.192 1.192 319 -0.12(-9.29%)
Sep 11, 2015 1.455 1.455 1.150 1.314 76,912 -0.01(-0.71%)
Sep 10, 2015 1.520 1.548 1.173 1.323 9,593 -0.32(-19.43%)
Sep 08, 2015 1.642 1.642 1.642 1.642 31 +0.03(+1.79%)
Sep 04, 2015 1.539 1.613 1.613 1.613 2,450 +0.06(+4.19%)
Sep 03, 2015 1.558 1.567 1.548 1.548 5,062 -0.09(-5.71%)
Sep 02, 2015 1.642 1.642 1.642 1.642 970 +0.03(+1.74%)
Sep 01, 2015 1.614 1.614 1.614 1.614 106 -0.03(-1.71%)
Aug 31, 2015 1.755 1.821 1.624 1.642 2,386 -0.16(-8.86%)
Aug 28, 2015 1.652 1.802 1.605 1.802 2,232 +0.13(+7.83%)
Aug 27, 2015 1.689 1.727 1.417 1.671 12,072 -0.12(-6.78%)
Aug 26, 2015 1.699 1.792 1.699 1.792 319 +0.01(+0.53%)
Aug 25, 2015 1.783 1.783 1.783 1.783 106 +0.09(+5.55%)
Aug 24, 2015 1.689 1.877 1.689 1.689 1,866 -0.09(-5.26%)
Aug 21, 2015 1.736 1.821 1.736 1.783 509 +0.09(+5.56%)
Aug 20, 2015 1.877 1.877 1.689 1.689 2,131 -0.18(-9.55%)
Aug 19, 2015 1.867 1.867 1.867 1.867 532 -0.08(-3.86%)
Aug 18, 2015 1.943 1.943 1.943 1.943 106 -0.01(-0.48%)
Aug 17, 2015 1.952 1.952 1.952 1.952 130 -0.01(-0.54%)
Aug 14, 2015 1.907 1.962 1.907 1.962 1,065 +0.09(+5.09%)
Aug 13, 2015 1.867 1.867 1.867 1.867 106 +0.02(+1.02%)
Aug 12, 2015 1.736 2.083 1.736 1.849 4,635 -0.31(-14.35%)
Aug 10, 2015 2.187 2.158 2.158 2.158 5 +0.27(+14.14%)
Aug 07, 2015 1.891 1.891 1.891 1.891 106 -0.08(-4.05%)
Aug 06, 2015 1.971 1.971 1.971 1.971 127 -0.04(-1.87%)
Aug 05, 2015 2.135 2.135 2.008 2.008 905 +0.15(+8.08%)
Aug 04, 2015 2.018 2.018 1.849 1.858 19,815 -0.08(-4.35%)
Aug 03, 2015 2.140 2.149 1.943 1.943 5,008 -0.19(-8.70%)
Jul 31, 2015 2.036 2.128 2.036 2.128 215 +0.02(+0.76%)
Jul 30, 2015 2.111 2.111 2.111 2.111 106 -0.08(-3.73%)
Jul 29, 2015 2.193 2.193 2.193 2.193 106 +0.26(+13.45%)
Jul 28, 2015 2.131 2.131 1.933 1.933 532 +0.01(+0.49%)
Jul 27, 2015 2.036 2.036 1.924 1.924 33,651 -0.15(-7.35%)
Jul 24, 2015 2.036 2.087 2.036 2.076 3,244 -0.03(-1.22%)
Jul 23, 2015 2.102 2.102 2.102 2.102 106 -0.01(-0.44%)
Jul 22, 2015 2.046 2.233 2.046 2.111 11,031 +0.05(+2.27%)
Jul 21, 2015 2.065 2.065 2.055 2.065 1,395 +0.03(+1.38%)
Jul 20, 2015 2.130 2.130 2.036 2.036 991 +0.02(+0.93%)
Jul 16, 2015 2.027 2.018 2.018 2.018 1,385 +0.00(+0.00%)
Jul 15, 2015 2.019 2.121 2.018 2.018 8,605 +0.01(+0.47%)
Jul 13, 2015 2.008 2.008 2.008 2.008 47 +0.03(+1.42%)
Jul 10, 2015 1.980 1.999 1.980 1.980 497 -0.00(-0.25%)
Jul 09, 2015 2.168 2.224 1.689 1.985 24,766 -0.20(-9.21%)
Jul 08, 2015 2.168 2.187 2.168 2.187 4,647 +0.00(+0.00%)
Jul 07, 2015 2.215 2.215 2.187 2.187 24,100 -0.03(-1.50%)
Jul 06, 2015 2.177 2.220 2.177 2.220 2,711 +0.01(+0.66%)
Jul 02, 2015 2.215 2.205 2.205 2.205 2,663 -0.04(-1.71%)
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.