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

Asia Pacific Wire & Cable (NQ: APWC )

1.435 +0.001 (+0.08%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 (%)
May 03, 2024 1.440 1.440 1.411 1.435 5,397 +0.00(+0.08%)
May 02, 2024 1.430 1.434 1.400 1.434 4,326 +0.04(+3.15%)
May 01, 2024 1.340 1.400 1.320 1.390 15,156 +0.05(+3.83%)
Apr 30, 2024 1.370 1.409 1.300 1.339 7,381 +0.04(+2.98%)
Apr 29, 2024 1.240 1.350 1.240 1.300 2,710 +0.00(+0.00%)
Apr 26, 2024 1.310 1.315 1.300 1.300 328 -0.00(-0.01%)
Apr 25, 2024 1.350 1.350 1.290 1.300 17,295 -0.07(-5.10%)
Apr 24, 2024 1.360 1.370 1.360 1.370 3,783 +0.00(+0.00%)
Apr 23, 2024 1.369 1.370 1.369 1.370 2,807 +0.02(+1.47%)
Apr 19, 2024 1.350 92 -0.02(-1.45%)
Apr 18, 2024 1.360 1.370 1.360 1.370 1,337 -0.01(-0.72%)
Apr 17, 2024 1.380 1.380 1.380 1.380 578 +0.01(+0.73%)
Apr 16, 2024 1.360 1.384 1.360 1.370 1,500 +0.01(+0.74%)
Apr 15, 2024 1.410 1.410 1.360 1.360 2,713 -0.05(-3.55%)
Apr 12, 2024 1.450 1.450 1.410 1.410 3,236 +0.00(+0.00%)
Apr 11, 2024 1.350 1.411 1.350 1.410 1,668 +0.01(+1.08%)
Apr 10, 2024 1.360 1.395 1.360 1.395 924 +0.03(+2.57%)
Apr 09, 2024 1.360 1.360 1.360 1.360 3,213 -0.09(-6.07%)
Apr 08, 2024 1.370 1.450 1.360 1.448 13,884 +0.05(+3.43%)
Apr 05, 2024 1.420 1.420 1.385 1.400 4,575 -0.00(-0.21%)
Apr 04, 2024 1.370 1.403 1.370 1.403 1,019 +0.04(+3.16%)
Apr 03, 2024 1.370 1.370 1.350 1.360 4,384 -0.01(-1.09%)
Apr 02, 2024 1.375 1.375 1.375 1.375 479 -0.00(-0.36%)
Apr 01, 2024 1.380 1.380 1.350 1.380 8,175 +0.00(+0.00%)
Mar 28, 2024 1.330 1.380 1.320 1.380 21,787 +0.09(+6.95%)
Mar 27, 2024 1.330 1.330 1.290 1.290 3,531 -0.04(-2.98%)
Mar 26, 2024 1.280 1.330 1.270 1.330 11,532 +0.03(+2.30%)
Mar 25, 2024 1.300 1.330 1.300 1.300 2,557 +0.00(+0.01%)
Mar 22, 2024 1.330 1.330 1.300 1.300 7,517 -0.03(-2.26%)
Mar 21, 2024 1.370 1.370 1.330 1.330 1,393 -0.04(-2.92%)
Mar 20, 2024 1.290 1.370 1.290 1.370 1,065 +0.03(+2.24%)
Mar 19, 2024 1.340 1.340 1.300 1.340 2,376 -0.00(-0.25%)
Mar 18, 2024 1.350 1.350 1.286 1.343 2,619 -0.01(-0.49%)
Mar 15, 2024 1.350 1.350 1.350 1.350 1,414 -0.02(-1.46%)
Mar 14, 2024 1.280 1.378 1.280 1.370 5,224 +0.03(+2.29%)
Mar 13, 2024 1.280 1.339 1.280 1.339 727 -0.01(-0.79%)
Mar 12, 2024 1.280 1.370 1.250 1.350 14,509 +0.01(+0.75%)
Mar 11, 2024 1.280 1.340 1.280 1.340 5,657 -0.01(-0.74%)
Mar 08, 2024 1.390 1.390 1.200 1.350 33,722 +0.04(+3.05%)
Mar 07, 2024 1.320 1.360 1.310 1.310 2,060 -0.01(-0.76%)
Mar 06, 2024 1.310 1.410 1.310 1.320 20,793 +0.01(+0.76%)
Mar 05, 2024 1.290 1.310 1.290 1.310 2,484 +0.00(+0.00%)
Mar 04, 2024 1.320 1.320 1.310 1.310 1,787 +0.01(+0.77%)
Mar 01, 2024 1.270 1.370 1.270 1.300 2,633 -0.07(-5.11%)
Feb 29, 2024 1.280 1.370 1.280 1.370 5,376 +0.01(+0.74%)
Feb 28, 2024 1.280 1.361 1.280 1.360 5,306 +0.07(+5.43%)
Feb 27, 2024 1.290 1.330 1.280 1.290 4,569 +0.00(+0.00%)
Feb 26, 2024 1.290 1.290 1.290 1.290 417 -0.05(-4.09%)
Feb 23, 2024 1.280 1.345 1.280 1.345 619 -0.05(-3.92%)
Feb 22, 2024 1.400 1.400 1.400 1.400 1,288 -0.00(-0.01%)
Feb 21, 2024 1.325 1.400 1.325 1.400 7,269 +0.04(+3.13%)
Feb 20, 2024 1.307 1.363 1.300 1.357 8,626 +0.05(+3.63%)
Feb 16, 2024 1.310 1.310 1.310 1.310 945 +0.01(+0.41%)
Feb 15, 2024 1.362 1.370 1.305 1.305 2,936 -0.06(-4.07%)
Feb 14, 2024 1.360 1.370 1.360 1.360 1,346 +0.00(+0.00%)
Feb 13, 2024 1.360 1.360 1.360 1.360 262 +0.04(+3.05%)
Feb 12, 2024 1.284 1.320 1.284 1.320 1,888 -0.01(-0.39%)
Feb 09, 2024 1.325 1.325 1.325 1.325 320 +0.04(+3.43%)
Feb 08, 2024 1.290 1.290 1.280 1.281 1,433 -0.02(-1.46%)
Feb 07, 2024 1.320 1.335 1.300 1.300 711 -0.02(-1.52%)
Feb 06, 2024 1.300 1.333 1.300 1.320 3,099 -0.03(-2.22%)
Feb 05, 2024 1.300 1.350 1.290 1.350 1,759 +0.05(+3.85%)
Feb 02, 2024 1.400 1.400 1.260 1.300 7,838 -0.05(-3.71%)
Feb 01, 2024 1.350 1.350 1.300 1.350 39,393 +0.00(+0.01%)
Jan 31, 2024 1.350 1.350 1.350 1.350 728 +0.01(+0.75%)
Jan 30, 2024 1.340 1.350 1.340 1.340 1,528 +0.00(+0.00%)
Jan 29, 2024 1.336 1.340 1.336 1.340 761 -0.03(-2.19%)
Jan 26, 2024 1.370 1.370 1.370 1.370 322 +0.02(+1.48%)
Jan 25, 2024 1.351 1.351 1.350 1.350 2,376 -0.01(-0.59%)
Jan 24, 2024 1.380 1.380 1.350 1.358 1,404 -0.05(-3.69%)
Jan 23, 2024 1.400 1.410 1.400 1.410 3,684 +0.00(+0.00%)
Jan 22, 2024 1.280 1.410 1.280 1.410 9,325 -0.03(-2.08%)
Jan 19, 2024 1.330 1.470 1.277 1.440 15,899 +0.01(+0.70%)
Jan 18, 2024 1.467 1.467 1.430 1.430 5,405 -0.05(-3.10%)
Jan 17, 2024 1.470 1.480 1.460 1.476 6,146 -0.00(-0.28%)
Jan 16, 2024 1.460 1.530 1.470 1.480 7,682 +0.03(+2.08%)
Jan 12, 2024 1.430 1.450 1.430 1.450 4,202 +0.01(+0.69%)
Jan 11, 2024 1.510 1.510 1.415 1.440 8,545 +0.03(+2.12%)
Jan 10, 2024 1.400 1.410 1.400 1.410 2,996 +0.01(+0.72%)
Jan 09, 2024 1.400 1.400 1.400 1.400 209 -0.01(-0.71%)
Jan 08, 2024 1.350 1.410 1.340 1.410 9,000 +0.03(+2.17%)
Jan 05, 2024 1.380 1.410 1.370 1.380 19,463 +0.01(+0.72%)
Jan 04, 2024 1.380 1.380 1.360 1.370 5,088 -0.02(-1.43%)
Jan 03, 2024 1.380 1.412 1.380 1.390 9,080 +0.01(+0.72%)
Jan 02, 2024 1.350 1.430 1.305 1.380 18,942 +0.13(+10.16%)
Dec 29, 2023 1.240 1.340 1.220 1.253 13,399 -0.04(-2.89%)
Dec 28, 2023 1.320 1.352 1.260 1.290 33,862 -0.03(-2.27%)
Dec 27, 2023 1.320 1.350 1.320 1.320 16,830 +0.00(+0.00%)
Dec 26, 2023 1.340 1.340 1.320 1.320 2,866 -0.02(-1.49%)
Dec 22, 2023 1.360 1.365 1.330 1.340 5,486 +0.01(+0.75%)
Dec 21, 2023 1.400 1.400 1.330 1.330 1,232 -0.07(-5.00%)
Dec 20, 2023 1.390 1.400 1.360 1.400 2,129 +0.06(+4.48%)
Dec 18, 2023 1.340 113 +0.05(+3.88%)
Dec 15, 2023 1.340 1.380 1.270 1.290 6,238 -0.06(-4.44%)
Dec 14, 2023 1.300 1.350 1.260 1.350 1,896 +0.00(+0.02%)
Dec 13, 2023 1.340 1.350 1.285 1.350 1,173 +0.07(+5.44%)
Dec 11, 2023 1.280 110 -0.11(-7.91%)
Dec 08, 2023 1.390 1.390 1.390 1.390 215 +0.09(+6.92%)
Dec 07, 2023 1.290 1.390 1.290 1.300 7,701 -0.01(-0.76%)
Dec 06, 2023 1.310 1.310 1.310 1.310 429 -0.14(-9.66%)
Dec 05, 2023 1.450 1.450 1.450 1.450 552 +0.10(+7.41%)
Dec 04, 2023 1.380 1.380 1.350 1.350 2,314 +0.06(+4.65%)
Dec 01, 2023 1.367 1.367 1.290 1.290 2,488 -0.06(-4.44%)
Nov 30, 2023 1.280 1.350 1.280 1.350 1,515 -0.00(-0.35%)
Nov 29, 2023 1.340 1.355 1.329 1.355 2,660 -0.01(-0.75%)
Nov 27, 2023 1.365 3 +0.02(+1.87%)
Nov 24, 2023 1.460 1.460 1.340 1.340 551 +0.00(+0.00%)
Nov 22, 2023 1.350 1.350 1.340 1.340 268 -0.12(-8.22%)
Nov 21, 2023 1.290 1.460 1.280 1.460 2,531 +0.02(+1.63%)
Nov 20, 2023 1.420 1.437 1.420 1.437 1,194 +0.05(+3.35%)
Nov 17, 2023 1.280 1.390 1.270 1.390 4,211 +0.11(+8.85%)
Nov 16, 2023 1.260 1.277 1.260 1.277 2,126 -0.03(-2.15%)
Nov 15, 2023 1.280 1.319 1.280 1.305 8,050 -0.02(-1.14%)
Nov 14, 2023 1.280 1.320 1.280 1.320 2,307 -0.00(-0.09%)
Nov 13, 2023 1.336 1.336 1.280 1.321 4,665 +0.01(+0.85%)
Nov 10, 2023 1.280 1.450 1.280 1.310 1,070 +0.01(+0.77%)
Nov 09, 2023 1.460 1.460 1.300 1.300 1,927 +0.00(+0.00%)
Nov 07, 2023 1.300 4 +0.01(+0.78%)
Nov 06, 2023 1.380 1.380 1.290 1.290 3,425 +0.00(+0.00%)
Nov 03, 2023 1.280 1.290 1.280 1.290 770 -0.10(-7.19%)
Nov 02, 2023 1.340 1.390 1.340 1.390 1,159 +0.05(+3.73%)
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.