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

Asia Pacific Wire & Cable (NQ: APWC )

1.380 +0.010 (+0.73%)
Streaming Delayed Price Updated: 9:34 AM EDT, Apr 17, 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 (%)
Jul 29, 2022 1.230 1.230 1.170 1.230 882 +0.06(+5.13%)
Jul 28, 2022 1.210 1.240 1.170 1.170 3,697 -0.06(-4.62%)
Jul 27, 2022 1.173 1.227 1.173 1.227 824 +0.05(+3.95%)
Jul 26, 2022 1.210 1.210 1.180 1.180 1,941 -0.05(-4.06%)
Jul 25, 2022 1.290 1.290 1.230 1.230 2,531 -0.01(-0.81%)
Jul 22, 2022 1.290 1.290 1.240 1.240 497 +0.04(+3.33%)
Jul 21, 2022 1.280 1.280 1.200 1.200 1,346 -0.02(-1.64%)
Jul 20, 2022 1.230 1.250 1.220 1.220 2,097 +0.02(+1.67%)
Jul 19, 2022 1.170 1.200 1.170 1.200 554 +0.01(+0.84%)
Jul 15, 2022 1.190 19 -0.02(-1.65%)
Jul 14, 2022 1.210 1.250 1.210 1.210 620 +0.00(+0.00%)
Jul 13, 2022 1.210 1.210 1.210 1.210 594 +0.00(+0.00%)
Jul 12, 2022 1.210 1.210 1.210 1.210 272 -0.08(-6.19%)
Jul 08, 2022 1.290 46 +0.03(+2.37%)
Jul 07, 2022 1.220 1.260 1.220 1.260 2,488 +0.05(+4.13%)
Jul 06, 2022 1.180 1.210 1.160 1.210 12,936 +0.05(+4.31%)
Jul 05, 2022 1.220 1.220 1.151 1.160 17,544 -0.08(-6.45%)
Jul 01, 2022 1.240 1.240 1.240 1.240 314 +0.03(+2.48%)
Jun 30, 2022 1.210 1.210 1.210 1.210 954 -0.11(-8.08%)
Jun 29, 2022 1.316 1.316 1.316 1.316 688 +0.11(+8.79%)
Jun 28, 2022 1.210 1.217 1.210 1.210 536 +0.00(+0.00%)
Jun 27, 2022 1.250 1.295 1.210 1.210 2,120 +0.00(+0.00%)
Jun 24, 2022 1.210 1.300 1.200 1.210 3,897 -0.03(-2.42%)
Jun 23, 2022 1.290 1.300 1.240 1.240 2,833 +0.00(+0.00%)
Jun 22, 2022 1.213 1.330 1.210 1.240 22,358 +0.03(+2.48%)
Jun 21, 2022 1.200 1.210 1.193 1.210 1,670 +0.01(+0.83%)
Jun 17, 2022 1.200 1.240 1.200 1.200 2,243 +0.00(+0.00%)
Jun 16, 2022 1.210 1.220 1.200 1.200 2,533 -0.04(-3.23%)
Jun 15, 2022 1.240 1.240 1.220 1.240 2,581 +0.00(+0.00%)
Jun 14, 2022 1.220 1.240 1.220 1.240 1,203 +0.02(+1.63%)
Jun 13, 2022 1.230 1.230 1.220 1.220 2,127 -0.03(-2.39%)
Jun 10, 2022 1.250 1.258 1.250 1.250 1,933 -0.00(-0.40%)
Jun 09, 2022 1.250 1.260 1.250 1.255 2,627 +0.01(+1.21%)
Jun 08, 2022 1.260 1.260 1.236 1.240 3,628 +0.00(+0.00%)
Jun 07, 2022 1.350 1.350 1.240 1.240 4,264 -0.05(-3.88%)
Jun 06, 2022 1.320 1.350 1.280 1.290 33,654 +0.01(+0.77%)
Jun 03, 2022 1.280 1.307 1.280 1.280 3,063 +0.00(+0.01%)
Jun 02, 2022 1.280 1.280 1.280 1.280 776 -0.02(-1.53%)
Jun 01, 2022 1.290 1.300 1.290 1.300 778 +0.01(+0.77%)
May 31, 2022 1.300 1.300 1.179 1.290 1,807 +0.02(+1.57%)
May 27, 2022 1.250 1.270 1.250 1.270 3,949 +0.07(+6.20%)
May 26, 2022 1.180 1.196 1.180 1.196 1,075 +0.01(+0.50%)
May 25, 2022 1.190 1.190 1.190 1.190 733 -0.01(-0.83%)
May 24, 2022 1.256 1.275 1.160 1.200 6,819 -0.05(-4.00%)
May 23, 2022 1.250 1.250 1.250 1.250 752 +0.01(+0.81%)
May 20, 2022 1.294 1.294 1.212 1.240 2,178 +0.03(+2.36%)
May 19, 2022 1.400 1.400 1.070 1.211 8,118 +0.02(+1.75%)
May 18, 2022 1.170 1.250 1.170 1.191 2,395 -0.01(-0.78%)
May 17, 2022 1.200 1.200 1.200 1.200 450 +0.01(+0.84%)
May 16, 2022 1.200 1.204 1.123 1.190 5,065 +0.01(+0.85%)
May 13, 2022 1.170 1.270 1.170 1.180 20,714 -0.01(-0.84%)
May 12, 2022 1.190 1.190 1.170 1.190 34,083 -0.01(-0.78%)
May 11, 2022 1.270 1.270 1.150 1.199 17,507 -0.00(-0.07%)
May 10, 2022 1.324 1.350 1.200 1.200 10,842 -0.13(-9.77%)
May 09, 2022 1.370 1.370 1.330 1.330 8,700 -0.06(-4.32%)
May 06, 2022 1.440 1.444 1.390 1.390 2,307 -0.04(-2.80%)
May 05, 2022 1.400 1.435 1.400 1.430 4,721 +0.00(+0.00%)
May 04, 2022 1.450 1.500 1.430 1.430 11,868 +0.01(+0.70%)
May 03, 2022 1.530 1.530 1.350 1.420 16,936 -0.06(-4.05%)
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.