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 -0.010 (-0.72%)
Streaming Delayed Price Updated: 12:14 PM EDT, Apr 18, 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 29, 2020 0.9850 0.9900 0.9850 0.9851 10,800 +0.00(+0.01%)
May 28, 2020 0.9600 0.9860 0.9500 0.9850 7,311 +0.01(+0.51%)
May 27, 2020 0.9600 0.9900 0.9600 0.9800 9,809 +0.02(+2.08%)
May 26, 2020 0.9900 0.9900 0.9502 0.9600 7,063 -0.04(-4.00%)
May 22, 2020 0.9502 1.000 0.9502 1.000 700 +0.02(+1.78%)
May 21, 2020 0.9550 0.9825 0.9550 0.9825 1,521 +0.01(+1.29%)
May 20, 2020 0.9600 0.9700 0.9500 0.9700 8,267 -0.03(-3.37%)
May 19, 2020 0.9602 1.004 0.9602 1.004 2,388 -0.01(-0.61%)
May 18, 2020 0.9500 1.010 0.9500 1.010 7,525 +0.05(+4.68%)
May 15, 2020 1.000 1.000 0.9648 0.9648 1,600 -0.04(-3.52%)
May 14, 2020 1.000 1.000 1.000 269 +0.00(+0.00%)
May 13, 2020 0.9995 1.000 0.9720 1.000 2,091 +0.03(+3.07%)
May 12, 2020 1.000 1.000 0.9702 0.9702 7,644 -0.04(-3.94%)
May 11, 2020 0.9900 1.010 0.9900 1.010 1,657 +0.02(+2.02%)
May 08, 2020 1.000 1.000 0.9900 0.9900 2,900 -0.03(-2.94%)
May 07, 2020 1.020 1.020 1.020 84 +0.00(+0.00%)
May 06, 2020 1.020 1.020 1.014 1.020 789 -0.01(-0.97%)
May 05, 2020 1.030 1.040 1.030 1.030 4,153 +0.00(+0.00%)
May 04, 2020 1.030 1.040 1.030 1.030 12,831 +0.00(+0.00%)
May 01, 2020 1.040 1.040 1.030 1.030 1,900 -0.01(-0.96%)
Apr 30, 2020 1.050 1.050 1.010 1.040 9,366 +0.01(+0.97%)
Apr 29, 2020 1.040 1.050 1.000 1.030 5,782 +0.00(+0.00%)
Apr 28, 2020 1.000 1.050 1.000 1.030 19,912 -0.03(-2.83%)
Apr 27, 2020 1.060 1.120 1.060 1.060 4,661 -0.02(-1.85%)
Apr 24, 2020 1.160 1.174 1.080 1.080 5,000 -0.03(-2.70%)
Apr 23, 2020 1.030 1.110 1.010 1.110 2,220 +0.05(+4.72%)
Apr 22, 2020 1.100 1.100 1.060 1.060 2,087 +0.01(+0.95%)
Apr 21, 2020 1.060 1.190 1.050 1.050 4,341 -0.01(-0.88%)
Apr 20, 2020 1.060 1.060 1.059 1.059 454 +0.01(+0.89%)
Apr 17, 2020 1.050 1.060 1.050 1.050 6,500 +0.05(+5.00%)
Apr 16, 2020 0.9600 1.000 0.9600 1.000 1,187 +0.04(+3.65%)
Apr 15, 2020 0.9648 0.9648 0.9648 0.9648 938 +0.03(+3.74%)
Apr 14, 2020 0.9700 1.040 0.8900 0.9300 9,838 -0.07(-6.78%)
Apr 13, 2020 0.9501 0.9999 0.9500 0.9976 1,615 +0.05(+5.00%)
Apr 09, 2020 1.020 1.020 0.9501 0.9501 600 -0.05(-4.99%)
Apr 08, 2020 1.050 1.050 0.9601 1.000 16,763 -0.03(-2.91%)
Apr 07, 2020 1.020 1.038 0.9867 1.030 1,370 +0.02(+1.98%)
Apr 06, 2020 0.8900 1.050 0.8900 1.010 3,590 +0.06(+6.32%)
Apr 03, 2020 0.9500 0.9500 0.9500 0.9500 100 +0.03(+3.14%)
Apr 02, 2020 0.9211 0.9211 0.9211 0.9211 426 +0.00(+0.00%)
Apr 01, 2020 1.050 1.050 0.9200 0.9211 6,347 -0.09(-8.80%)
Mar 31, 2020 1.010 1.020 1.010 1.010 779 -0.01(-0.99%)
Mar 30, 2020 1.020 1.025 1.020 1.020 16,332 +0.01(+1.00%)
Mar 27, 2020 1.050 1.050 1.010 1.010 900 -0.04(-3.81%)
Mar 26, 2020 1.150 1.200 1.050 1.050 3,311 -0.01(-1.18%)
Mar 25, 2020 0.9200 1.062 0.9200 1.062 4,077 +0.14(+15.44%)
Mar 24, 2020 0.9300 0.9300 0.9204 0.9204 2,298 -0.07(-7.03%)
Mar 23, 2020 1.000 1.000 0.9600 0.9900 1,028 +0.03(+3.38%)
Mar 20, 2020 1.050 1.050 0.9576 0.9576 500 +0.02(+2.38%)
Mar 19, 2020 0.9306 0.9353 0.9306 0.9353 1,016 +0.02(+1.65%)
Mar 18, 2020 0.9300 1.000 0.9000 0.9201 2,503 -0.06(-5.92%)
Mar 17, 2020 1.030 1.300 0.9500 0.9780 3,900 -0.22(-18.50%)
Mar 16, 2020 1.080 1.200 0.9815 1.200 8,197 +0.02(+1.69%)
Mar 13, 2020 1.360 1.360 1.160 1.180 5,100 -0.06(-4.62%)
Mar 12, 2020 1.250 1.250 1.210 1.237 12,554 -0.02(-1.52%)
Mar 11, 2020 1.256 1.270 1.250 1.256 13,011 -0.04(-3.36%)
Mar 10, 2020 1.300 1.300 1.300 1.300 5,299 +0.04(+3.48%)
Mar 09, 2020 1.250 1.256 1.250 1.256 3,308 +0.01(+0.49%)
Mar 06, 2020 1.250 1.250 1.250 1.250 1,800 -0.01(-0.78%)
Mar 05, 2020 1.260 1.260 1.260 9 +0.00(+0.00%)
Mar 04, 2020 1.280 1.280 1.260 1.260 1,010 -0.02(-1.56%)
Mar 03, 2020 1.283 1.284 1.280 1.280 2,622 +0.00(+0.09%)
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.