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 (%)
Mar 29, 2018 2.548 2.548 2.548 0 -0.02(-0.95%)
Mar 27, 2018 2.573 2.573 2.573 19 -0.04(-1.67%)
Mar 26, 2018 2.524 2.621 2.524 2.616 2,962 +0.12(+4.96%)
Mar 23, 2018 2.621 2.621 2.427 2.493 5,800 -0.13(-4.90%)
Mar 22, 2018 2.553 2.621 2.553 2.621 4,105 +0.10(+3.85%)
Mar 20, 2018 2.524 2.524 2.524 3 +0.03(+1.30%)
Mar 19, 2018 2.563 2.563 2.492 2.492 1,163 -0.08(-3.07%)
Mar 16, 2018 2.476 2.655 2.427 2.570 16,523 +0.14(+5.91%)
Mar 15, 2018 2.476 2.476 2.427 2.427 5,463 -0.05(-1.96%)
Mar 12, 2018 2.476 2.476 2.476 0 -0.10(-3.95%)
Mar 09, 2018 2.646 2.646 2.577 2.577 1,046 +0.00(+0.19%)
Mar 08, 2018 2.670 2.767 2.573 2.573 5,237 -0.11(-3.99%)
Mar 07, 2018 2.679 2.679 2.679 2.679 225 +0.06(+2.22%)
Mar 06, 2018 2.621 2.621 2.621 2.621 226 -0.07(-2.66%)
Mar 05, 2018 2.718 2.815 2.687 2.693 3,083 -0.03(-0.94%)
Mar 02, 2018 2.767 2.815 2.670 2.718 13,104 -0.05(-1.75%)
Mar 01, 2018 2.476 2.849 2.476 2.767 65,228 +0.34(+14.00%)
Feb 28, 2018 2.378 2.427 2.378 2.427 2,672 +0.10(+4.17%)
Feb 27, 2018 2.378 2.378 2.330 2.330 522 -0.05(-2.04%)
Feb 26, 2018 2.427 2.471 2.378 2.378 1,401 +0.05(+2.08%)
Feb 23, 2018 2.422 2.744 2.330 2.330 50,735 -0.07(-3.03%)
Feb 22, 2018 2.476 2.476 2.403 2.403 739 -0.07(-2.75%)
Feb 21, 2018 2.476 2.476 2.471 2.471 2,867 +0.04(+1.60%)
Feb 20, 2018 2.621 2.621 2.476 2.432 18,987 -0.11(-4.21%)
Feb 16, 2018 2.539 2.539 2.539 0 +0.04(+1.75%)
Feb 15, 2018 2.330 2.495 2.281 2.495 3,085 +0.20(+8.57%)
Feb 14, 2018 2.524 2.537 2.281 2.298 12,174 -0.19(-7.68%)
Feb 12, 2018 2.489 2.489 2.489 31 -0.07(-2.69%)
Feb 09, 2018 2.427 2.558 2.427 2.558 978 -0.01(-0.57%)
Feb 08, 2018 2.476 2.573 2.286 2.573 14,309 -0.01(-0.26%)
Feb 07, 2018 2.621 2.621 2.573 2.579 1,972 -0.04(-1.59%)
Feb 06, 2018 2.718 2.767 2.621 2.621 15,146 -0.07(-2.47%)
Feb 02, 2018 2.687 2.687 2.687 312 -0.03(-1.13%)
Feb 01, 2018 2.767 2.767 2.595 2.718 16,273 +0.15(+5.66%)
Jan 31, 2018 2.529 2.573 2.476 2.573 9,729 +0.10(+3.92%)
Jan 30, 2018 2.573 2.573 2.476 2.476 425 +0.00(+0.00%)
Jan 29, 2018 2.670 2.670 2.476 2.476 18,995 -0.24(-8.77%)
Jan 26, 2018 2.767 2.767 2.713 2.713 2,073 +0.13(+5.07%)
Jan 25, 2018 2.582 2.582 2.582 2.582 104 +0.01(+0.38%)
Jan 24, 2018 2.621 2.621 2.573 2.573 10,645 +0.00(+0.00%)
Jan 23, 2018 2.573 2.573 2.573 2.573 1,059 +0.08(+3.25%)
Jan 22, 2018 2.476 2.573 2.476 2.492 7,920 +0.02(+0.65%)
Jan 19, 2018 2.573 2.573 2.476 2.476 946 -0.05(-1.92%)
Jan 18, 2018 2.524 2.524 2.524 2.524 280 +0.05(+1.96%)
Jan 17, 2018 2.718 2.767 2.476 2.476 35,129 -0.21(-7.91%)
Jan 16, 2018 2.718 2.718 2.666 2.688 1,173 +0.07(+2.56%)
Jan 12, 2018 2.621 2.621 2.621 0 +0.00(+0.00%)
Jan 11, 2018 2.718 2.757 2.621 2.621 8,908 -0.09(-3.23%)
Jan 10, 2018 2.709 2.709 2.709 2.709 1,048 +0.01(+0.20%)
Jan 09, 2018 2.718 2.767 2.703 2.703 4,497 +0.01(+0.34%)
Jan 08, 2018 2.718 2.718 2.694 2.694 1,202 -0.02(-0.89%)
Jan 05, 2018 2.718 2.747 2.670 2.718 8,273 -0.01(-0.30%)
Jan 04, 2018 2.621 2.728 2.621 2.726 4,161 +0.06(+2.12%)
Jan 03, 2018 2.670 2.670 2.670 2.670 169 -0.10(-3.51%)
Jan 02, 2018 2.718 2.767 2.621 2.767 44,257 +0.10(+3.64%)
Dec 29, 2017 2.670 2.670 2.670 0 +0.01(+0.37%)
Dec 28, 2017 2.670 2.670 2.647 2.660 3,360 +0.07(+2.81%)
Dec 27, 2017 2.621 2.621 2.587 2.587 1,665 -0.08(-3.09%)
Dec 26, 2017 2.621 2.670 2.573 2.670 4,739 -0.05(-1.79%)
Dec 22, 2017 2.767 2.767 2.718 2.718 329 -0.05(-1.75%)
Dec 21, 2017 2.670 2.767 2.670 2.767 1,759 +0.05(+1.79%)
Dec 20, 2017 2.767 2.767 2.718 2.718 14,499 -0.10(-3.45%)
Dec 19, 2017 2.815 2.815 2.762 2.815 2,529 +0.00(+0.00%)
Dec 18, 2017 2.767 2.864 2.767 2.815 11,639 -0.03(-1.07%)
Dec 15, 2017 2.864 2.864 2.846 2.846 2,699 -0.02(-0.63%)
Dec 14, 2017 2.864 2.864 2.864 2.864 105 +0.00(+0.00%)
Dec 13, 2017 2.864 2.864 2.864 2.864 2,060 +0.00(+0.00%)
Dec 12, 2017 2.835 2.864 2.835 2.864 1,378 +0.00(+0.00%)
Dec 11, 2017 2.815 2.864 2.815 2.864 1,083 +0.05(+1.72%)
Dec 08, 2017 2.815 2.815 2.815 2.815 566 +0.00(+0.00%)
Dec 07, 2017 2.864 2.864 2.815 2.815 514 +0.00(+0.00%)
Dec 05, 2017 2.815 2.815 2.815 1 -0.04(-1.36%)
Dec 04, 2017 2.815 2.849 2.815 2.854 968 +0.01(+0.49%)
Dec 01, 2017 2.864 2.912 2.767 2.840 21,895 -0.02(-0.82%)
Nov 30, 2017 2.864 2.864 2.718 2.864 13,337 +0.05(+1.72%)
Nov 29, 2017 2.815 2.854 2.815 2.815 800 +0.09(+3.20%)
Nov 28, 2017 2.864 2.864 2.728 2.728 1,649 -0.14(-4.75%)
Nov 27, 2017 2.864 2.864 2.840 2.864 2,336 +0.00(+0.00%)
Nov 24, 2017 2.772 2.864 2.767 2.864 729 +0.01(+0.34%)
Nov 22, 2017 2.815 2.854 2.815 2.854 2,304 +0.04(+1.38%)
Nov 21, 2017 2.772 2.854 2.772 2.815 2,514 +0.05(+1.75%)
Nov 20, 2017 2.864 2.864 2.767 2.767 2,955 +0.00(+0.00%)
Nov 17, 2017 2.815 2.864 2.767 2.767 15,726 -0.05(-1.72%)
Nov 15, 2017 2.815 2.815 2.815 148 -0.05(-1.69%)
Nov 14, 2017 2.767 2.864 2.767 2.864 19,448 +0.00(+0.00%)
Nov 13, 2017 2.864 2.864 2.772 2.864 2,451 +0.00(+0.00%)
Nov 10, 2017 2.767 2.864 2.767 2.864 4,396 +0.07(+2.63%)
Nov 09, 2017 2.815 2.864 2.790 2.790 1,794 -0.02(-0.89%)
Nov 08, 2017 2.815 2.815 2.815 2.815 311 +0.00(+0.00%)
Nov 07, 2017 2.815 2.815 2.815 2.815 794 +0.00(+0.00%)
Nov 06, 2017 2.815 2.815 2.810 2.815 1,314 +0.00(+0.00%)
Nov 03, 2017 2.815 2.815 2.815 2.815 419 -0.07(-2.36%)
Nov 02, 2017 2.864 2.883 2.864 2.883 1,304 +0.11(+4.03%)
Nov 01, 2017 2.772 2.772 2.772 2.772 1,701 -0.14(-4.83%)
Oct 31, 2017 2.880 2.912 2.864 2.912 5,615 +0.19(+7.14%)
Oct 30, 2017 2.815 2.815 2.718 2.718 7,708 -0.10(-3.45%)
Oct 27, 2017 2.815 2.815 2.797 2.815 1,861 +0.09(+3.45%)
Oct 26, 2017 2.815 2.815 2.721 2.721 3,150 -0.05(-1.70%)
Oct 25, 2017 2.721 2.768 2.721 2.768 891 +0.00(+0.00%)
Oct 24, 2017 2.768 2.768 2.768 2.768 2,297 -0.01(-0.54%)
Oct 20, 2017 2.783 2.783 2.783 104 +0.01(+0.54%)
Oct 19, 2017 2.815 2.815 2.768 2.768 9,477 -0.05(-1.67%)
Oct 18, 2017 2.721 2.862 2.721 2.815 31,523 +0.14(+5.26%)
Oct 17, 2017 2.675 2.675 2.675 2.675 409 -0.05(-1.72%)
Oct 16, 2017 2.721 2.721 2.698 2.721 13,516 -0.05(-1.94%)
Oct 13, 2017 2.768 2.775 2.768 2.775 2,196 +0.04(+1.63%)
Oct 12, 2017 2.731 2.731 2.731 2.731 537 -0.04(-1.36%)
Oct 11, 2017 2.721 2.768 2.721 2.768 4,184 -0.00(-0.17%)
Oct 10, 2017 2.768 2.786 2.764 2.773 11,304 +0.00(+0.17%)
Oct 09, 2017 2.768 2.768 2.768 2.768 656 +0.00(+0.00%)
Oct 05, 2017 2.768 2.768 2.768 3 +0.00(+0.00%)
Oct 04, 2017 2.675 2.768 2.675 2.768 1,809 +0.01(+0.34%)
Oct 03, 2017 2.759 2.768 2.759 2.759 2,734 +0.04(+1.38%)
Oct 02, 2017 2.721 2.721 2.721 2.721 2,004 -0.09(-3.33%)
Sep 29, 2017 2.768 2.815 2.768 2.815 4,911 +0.05(+1.69%)
Sep 27, 2017 2.768 2.768 2.768 8 +0.04(+1.55%)
Sep 26, 2017 2.675 2.726 2.675 2.726 640 -0.04(-1.53%)
Sep 25, 2017 2.768 2.768 2.768 2.768 2,145 +0.00(+0.00%)
Sep 22, 2017 2.721 2.768 2.721 2.768 1,467 +0.09(+3.51%)
Sep 20, 2017 2.675 2.675 2.675 10 -0.13(-4.50%)
Sep 19, 2017 2.768 2.801 2.768 2.801 878 +0.03(+1.16%)
Sep 18, 2017 2.768 2.768 2.768 2.768 1,119 +0.00(+0.17%)
Sep 13, 2017 2.764 2.764 2.764 13 -0.05(-1.67%)
Sep 12, 2017 2.811 2.811 2.811 2.811 365 +0.14(+5.09%)
Sep 08, 2017 2.675 2.675 2.675 70 -0.09(-3.39%)
Sep 07, 2017 2.815 2.815 2.721 2.768 1,289 -0.05(-1.67%)
Sep 06, 2017 2.815 2.815 2.815 2.815 2,166 +0.05(+1.69%)
Sep 05, 2017 2.721 2.768 2.721 2.768 3,910 +0.00(+0.00%)
Sep 01, 2017 2.815 2.815 2.768 2,214 -0.05(-1.67%)
Aug 31, 2017 2.815 2.815 2.815 2.815 338 +0.05(+1.69%)
Aug 30, 2017 2.768 2.768 2.628 2.768 5,388 -0.05(-1.67%)
Aug 29, 2017 2.815 2.815 2.815 2.815 2,328 +0.00(+0.00%)
Aug 28, 2017 2.773 2.815 2.773 2.815 11,539 +0.19(+7.14%)
Aug 25, 2017 2.628 2.651 2.628 2.628 746 -0.18(-6.35%)
Aug 23, 2017 2.806 2.806 2.806 41 +0.00(+0.00%)
Aug 22, 2017 2.806 2.806 2.806 2.806 1,121 +0.18(+6.79%)
Aug 21, 2017 2.768 2.768 2.628 2.628 8,468 -0.14(-5.08%)
Aug 18, 2017 2.768 2.768 2.768 2.768 2,586 +0.05(+1.72%)
Aug 17, 2017 2.721 2.721 2.721 2.721 415 -0.05(-1.70%)
Aug 16, 2017 2.815 2.815 2.768 2.768 2,548 +0.02(+0.55%)
Aug 15, 2017 2.862 2.862 2.753 2.753 1,827 +0.03(+1.17%)
Aug 11, 2017 2.721 2.721 2.721 9 -0.09(-3.33%)
Aug 10, 2017 2.815 2.815 2.815 2.815 1,179 +0.00(+0.00%)
Aug 09, 2017 2.853 2.853 2.815 2.815 3,125 -0.05(-1.64%)
Aug 08, 2017 2.830 2.862 2.815 2.862 3,516 +0.00(+0.00%)
Aug 07, 2017 2.862 2.904 2.840 2.862 3,372 +0.00(+0.00%)
Aug 04, 2017 2.739 2.862 2.739 2.862 4,320 +0.05(+1.67%)
Aug 03, 2017 2.815 2.815 2.815 2.815 3,318 +0.00(+0.00%)
Aug 01, 2017 2.815 2.815 2.815 82 +0.00(+0.00%)
Jul 31, 2017 2.815 2.815 2.815 2.815 173 +0.00(+0.00%)
Jul 28, 2017 2.815 2.815 2.734 2.815 2,143 +0.00(+0.00%)
Jul 26, 2017 2.815 2.815 2.815 9 +0.00(+0.00%)
Jul 25, 2017 2.815 2.815 2.768 2.815 1,331 -0.03(-1.22%)
Jul 24, 2017 2.862 2.862 2.850 2.850 3,405 -0.01(-0.43%)
Jul 21, 2017 2.862 2.862 2.862 2.862 459 +0.00(+0.00%)
Jul 19, 2017 2.862 2.862 2.862 0 +0.07(+2.34%)
Jul 17, 2017 2.797 2.797 2.797 0 -0.02(-0.66%)
Jul 14, 2017 2.862 2.862 2.815 2.815 728 -0.04(-1.48%)
Jul 13, 2017 2.815 2.858 2.768 2.858 1,832 +0.02(+0.66%)
Jul 12, 2017 2.815 2.839 2.768 2.839 2,578 +0.02(+0.83%)
Jul 11, 2017 2.862 2.862 2.815 2.815 4,276 -0.05(-1.64%)
Jul 10, 2017 2.862 2.862 2.815 2.862 3,526 +0.03(+1.01%)
Jul 07, 2017 2.832 2.834 2.832 2.834 1,970 -0.03(-1.00%)
Jul 06, 2017 2.825 2.862 2.825 2.862 813 +0.02(+0.83%)
Jul 05, 2017 2.867 2.867 2.839 2.839 14,678 -0.02(-0.82%)
Jul 03, 2017 2.768 2.909 2.768 2.862 10,268 +0.05(+1.67%)
Jun 30, 2017 2.815 2.900 2.815 2.815 1,622 -0.03(-0.93%)
Jun 28, 2017 2.842 2.842 2.842 0 -0.03(-1.16%)
Jun 27, 2017 2.815 2.909 2.721 2.875 76,277 +0.07(+2.66%)
Jun 26, 2017 2.800 2.800 2.800 2.800 1,074 -0.01(-0.53%)
Jun 23, 2017 2.768 2.815 2.768 2.815 1,925 +0.00(+0.00%)
Jun 22, 2017 2.862 2.862 2.768 2.815 10,280 -0.05(-1.64%)
Jun 21, 2017 2.815 2.900 2.792 2.862 31,873 +0.14(+5.17%)
Jun 20, 2017 2.721 2.731 2.721 2.721 767 +0.05(+1.75%)
Jun 19, 2017 2.768 2.862 2.675 2.675 39,071 +0.00(+0.00%)
Jun 16, 2017 2.862 2.862 2.675 2.675 2,877 -0.09(-3.39%)
Jun 15, 2017 2.862 2.862 2.768 2.768 3,857 -0.09(-3.28%)
Jun 14, 2017 2.768 2.862 2.768 2.862 378 +0.09(+3.21%)
Jun 13, 2017 2.768 2.773 2.768 2.773 639 +0.00(+0.17%)
Jun 12, 2017 2.862 2.909 2.768 2.768 12,705 -0.09(-3.28%)
Jun 09, 2017 2.862 2.862 2.862 2.862 191 +0.09(+3.39%)
Jun 07, 2017 2.768 2.768 2.768 0 -0.02(-0.84%)
Jun 06, 2017 2.815 2.815 2.792 2.792 947 -0.02(-0.83%)
Jun 05, 2017 2.862 2.862 2.815 2.815 1,187 +0.05(+1.69%)
Jun 02, 2017 2.862 2.886 2.721 2.768 1,896 -0.05(-1.67%)
Jun 01, 2017 2.768 2.862 2.688 2.815 13,046 +0.05(+1.69%)
May 31, 2017 2.759 2.768 2.759 2.768 756 +0.08(+2.99%)
May 30, 2017 2.675 2.768 2.675 2.688 13,827 +0.20(+8.09%)
May 26, 2017 2.487 2.487 2.487 2.487 213 +0.03(+1.38%)
May 25, 2017 2.487 2.544 2.440 2.453 6,784 -0.03(-1.36%)
May 24, 2017 2.534 2.534 2.440 2.487 5,659 +0.00(+0.00%)
May 23, 2017 2.487 2.534 2.487 2.487 5,218 -0.14(-5.36%)
May 22, 2017 2.628 2.628 2.628 2.628 131 +0.09(+3.70%)
May 19, 2017 2.562 2.562 2.534 2.534 767 +0.00(+0.00%)
May 18, 2017 2.487 2.534 2.487 2.534 703 +0.00(+0.00%)
May 17, 2017 2.440 2.534 2.440 2.534 3,526 +0.05(+1.89%)
May 16, 2017 2.628 2.628 2.487 2.487 4,812 -0.14(-5.36%)
May 15, 2017 2.675 2.675 2.628 2.628 879 -0.05(-1.75%)
May 12, 2017 2.675 2.675 2.675 2.675 1,013 -0.09(-3.39%)
May 11, 2017 2.768 2.768 2.768 2.768 573 +0.08(+2.99%)
May 10, 2017 2.651 2.688 2.651 2.688 1,601 +0.01(+0.50%)
May 08, 2017 2.675 2.675 2.675 0 -0.09(-3.39%)
May 05, 2017 2.675 2.768 2.675 2.768 611 +0.05(+1.72%)
May 04, 2017 2.792 2.792 2.721 2.721 1,928 -0.14(-4.92%)
May 03, 2017 2.815 2.862 2.803 2.862 2,279 +0.14(+5.17%)
May 01, 2017 2.721 2.721 2.721 54 -0.14(-4.92%)
Apr 28, 2017 2.815 2.862 2.768 2.862 547 +0.05(+1.67%)
Apr 27, 2017 2.909 2.909 2.675 2.815 12,395 -0.09(-3.23%)
Apr 26, 2017 2.712 2.909 2.679 2.909 23,874 +0.28(+10.71%)
Apr 25, 2017 2.665 2.665 2.581 2.628 2,602 +0.00(+0.00%)
Apr 24, 2017 2.534 2.628 2.534 2.628 2,877 +0.09(+3.70%)
Apr 21, 2017 2.524 2.534 2.524 2.534 2,669 +0.00(+0.19%)
Apr 20, 2017 2.449 2.529 2.449 2.529 2,732 -0.00(-0.19%)
Apr 19, 2017 2.440 2.534 2.440 2.534 3,335 +0.07(+2.94%)
Apr 17, 2017 2.462 2.462 2.462 1 +0.01(+0.50%)
Apr 12, 2017 2.449 2.449 2.449 31 +0.01(+0.38%)
Apr 11, 2017 2.594 2.604 2.440 2.440 2,399 -0.14(-5.45%)
Apr 10, 2017 2.628 2.637 2.581 2.581 2,099 +0.00(+0.00%)
Apr 07, 2017 2.487 2.581 2.487 2.581 426 +0.00(+0.00%)
Apr 06, 2017 2.565 2.581 2.565 2.581 1,297 +0.19(+7.84%)
Apr 05, 2017 2.440 2.440 2.393 2.393 2,348 -0.19(-7.44%)
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.