Skip to main content

Asia Pacific Wire & Cable (NQ: APWC )

1.380 +0.090 (+6.98%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 1.759 1.763 1.759 1.763 294 -0.00(-0.06%)
Oct 29, 2015 1.707 1.792 1.699 1.764 1,530 +0.22(+14.56%)
Oct 28, 2015 1.502 1.736 1.346 1.540 5,806 +0.04(+2.56%)
Oct 27, 2015 1.502 1.595 1.492 1.502 2,983 +0.09(+6.67%)
Oct 26, 2015 1.361 1.408 1.351 1.408 1,272 +0.00(+0.00%)
Oct 23, 2015 1.548 1.548 1.398 1.408 639 -0.02(-1.32%)
Oct 22, 2015 1.398 1.426 1.398 1.426 3,516 +0.03(+2.01%)
Oct 21, 2015 1.417 1.436 1.389 1.398 6,367 +0.00(+0.00%)
Oct 20, 2015 1.398 1.398 1.389 1.398 3,318 +0.08(+5.67%)
Oct 19, 2015 1.361 1.361 1.323 1.323 927 -0.05(-3.43%)
Oct 16, 2015 1.370 1.370 1.370 1.370 159 -0.04(-2.67%)
Oct 15, 2015 1.380 1.408 1.361 1.408 3,964 +0.05(+3.45%)
Oct 14, 2015 1.361 1.361 1.361 1.361 154 +0.02(+1.40%)
Oct 07, 2015 1.286 1.342 1.342 1.342 2,131 +0.01(+0.85%)
Oct 06, 2015 1.276 1.361 1.276 1.331 7,798 +0.02(+1.29%)
Oct 05, 2015 1.295 1.323 1.295 1.314 842 +0.03(+2.19%)
Oct 02, 2015 1.286 1.286 1.286 1.286 112 +0.00(+0.00%)
Oct 01, 2015 1.286 1.286 1.286 1.286 117 +0.01(+0.74%)
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%)
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.