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

Asia Pacific Wire & Cable (NQ: APWC )

1.370 +0.020 (+1.47%)
Streaming Delayed Price Updated: 2:15 PM EDT, Apr 23, 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 (%)
Nov 30, 2022 1.331 1.331 1.331 1.331 387 -0.03(-2.10%)
Nov 29, 2022 1.410 1.420 1.320 1.360 19,115 +0.03(+1.87%)
Nov 28, 2022 1.320 1.335 1.320 1.335 1,538 -0.02(-1.11%)
Nov 25, 2022 1.320 1.350 1.320 1.350 880 +0.04(+3.09%)
Nov 23, 2022 1.375 1.375 1.310 1.310 1,156 -0.00(-0.04%)
Nov 22, 2022 1.300 1.350 1.300 1.310 9,440 +0.01(+0.77%)
Nov 21, 2022 1.410 1.410 1.300 1.300 1,302 -0.07(-5.45%)
Nov 18, 2022 1.290 1.375 1.261 1.375 2,773 +0.04(+2.81%)
Nov 17, 2022 1.250 1.337 1.250 1.337 485 +0.10(+7.85%)
Nov 16, 2022 1.250 1.250 1.240 1.240 2,706 +0.02(+1.64%)
Nov 15, 2022 1.400 1.400 1.220 1.220 3,065 -0.04(-3.17%)
Nov 14, 2022 1.260 1.310 1.260 1.260 4,319 -0.02(-1.56%)
Nov 11, 2022 1.310 1.310 1.280 1.280 18,033 -0.03(-2.29%)
Nov 10, 2022 1.311 1.311 1.310 1.310 729 -0.04(-2.96%)
Nov 08, 2022 1.350 84 +0.02(+1.50%)
Nov 07, 2022 1.330 1.330 1.330 1.330 597 +0.00(+0.00%)
Nov 04, 2022 1.350 1.350 1.330 1.330 3,131 +0.03(+2.31%)
Nov 03, 2022 1.310 1.330 1.300 1.300 12,190 +0.02(+1.56%)
Nov 02, 2022 1.292 1.292 1.280 1.280 1,229 +0.00(+0.00%)
Nov 01, 2022 1.290 1.290 1.280 1.280 758 +0.00(+0.00%)
Oct 31, 2022 1.280 1.290 1.280 1.280 1,403 +0.00(+0.00%)
Oct 28, 2022 1.310 1.310 1.280 1.280 13,788 +0.00(+0.00%)
Oct 27, 2022 1.310 1.310 1.280 1.280 845 +0.00(+0.00%)
Oct 26, 2022 1.280 1.320 1.280 1.280 813 +0.00(+0.00%)
Oct 25, 2022 1.280 1.350 1.280 1.280 1,220 +0.01(+0.79%)
Oct 24, 2022 1.320 1.320 1.270 1.270 2,034 -0.03(-2.31%)
Oct 21, 2022 1.270 1.350 1.270 1.300 31,177 -0.00(-0.12%)
Oct 20, 2022 1.280 1.302 1.280 1.302 557 +0.03(+2.48%)
Oct 19, 2022 1.250 1.270 1.250 1.270 1,679 +0.02(+1.60%)
Oct 18, 2022 1.385 1.385 1.250 1.250 1,629 -0.07(-5.30%)
Oct 14, 2022 1.320 193 +0.07(+5.40%)
Oct 13, 2022 1.252 1.252 1.252 1.252 417 +0.02(+1.82%)
Oct 12, 2022 1.230 1.230 1.230 1.230 360 -0.05(-3.91%)
Oct 11, 2022 1.283 1.285 1.280 1.280 5,341 -0.02(-1.54%)
Oct 10, 2022 1.290 1.351 1.251 1.300 4,034 +0.00(+0.23%)
Oct 07, 2022 1.260 1.360 1.260 1.297 8,013 +0.01(+0.54%)
Oct 06, 2022 1.350 1.350 1.290 1.290 8,791 +0.00(+0.00%)
Oct 05, 2022 1.400 1.400 1.290 1.290 62,211 -0.12(-8.51%)
Oct 04, 2022 1.400 1.450 1.400 1.410 6,667 +0.01(+0.71%)
Oct 03, 2022 1.500 1.500 1.400 1.400 41,121 -0.18(-11.39%)
Sep 30, 2022 1.700 1.700 1.520 1.580 10,218 -0.04(-2.47%)
Sep 29, 2022 1.840 1.840 1.550 1.620 75,495 -0.28(-14.62%)
Sep 28, 2022 1.770 1.925 1.704 1.897 303,022 +0.26(+15.69%)
Sep 27, 2022 1.530 1.760 1.534 1.640 174,705 +0.00(+0.00%)
Sep 26, 2022 1.400 1.660 1.400 1.640 119,589 +0.22(+15.50%)
Sep 23, 2022 1.450 1.450 1.400 1.420 33,269 -0.01(-0.71%)
Sep 22, 2022 1.470 1.470 1.430 1.430 14,056 -0.04(-2.90%)
Sep 21, 2022 1.470 1.473 1.473 1.473 149 +0.00(+0.18%)
Sep 20, 2022 1.510 1.510 1.470 1.470 2,092 -0.02(-1.01%)
Sep 19, 2022 1.476 1.485 1.470 1.485 5,208 +0.02(+1.02%)
Sep 16, 2022 1.510 1.510 1.470 1.470 2,410 -0.06(-3.92%)
Sep 15, 2022 1.480 1.530 1.470 1.530 2,624 +0.06(+4.08%)
Sep 14, 2022 1.470 1.560 1.470 1.470 3,553 -0.02(-1.34%)
Sep 13, 2022 1.450 1.550 1.450 1.490 17,788 +0.05(+3.47%)
Sep 12, 2022 1.420 1.480 1.420 1.440 4,323 -0.04(-2.70%)
Sep 09, 2022 1.470 1.480 1.435 1.480 3,210 +0.06(+4.23%)
Sep 08, 2022 1.420 1.420 1.420 1.420 350 -0.08(-5.33%)
Sep 07, 2022 1.500 1.500 1.500 1.500 209 +0.08(+5.63%)
Sep 06, 2022 1.420 1.420 1.420 1.420 4,513 -0.02(-1.39%)
Sep 02, 2022 1.600 1.630 1.440 1.440 5,631 -0.05(-3.36%)
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.