Skip to main content

Asia Pacific Wire & Cable (NQ: APWC )

1.350 +0.060 (+4.63%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 2.548 2.548 2.548 0 -0.02(-0.95%)
Mar 27, 2018 2.573 2.573 2.573 19 -0.04(-1.67%)
Mar 26, 2018 2.524 2.621 2.524 2.616 2,962 +0.12(+4.96%)
Mar 23, 2018 2.621 2.621 2.427 2.493 5,800 -0.13(-4.90%)
Mar 22, 2018 2.553 2.621 2.553 2.621 4,105 +0.10(+3.85%)
Mar 20, 2018 2.524 2.524 2.524 3 +0.03(+1.30%)
Mar 19, 2018 2.563 2.563 2.492 2.492 1,163 -0.08(-3.07%)
Mar 16, 2018 2.476 2.655 2.427 2.570 16,523 +0.14(+5.91%)
Mar 15, 2018 2.476 2.476 2.427 2.427 5,463 -0.05(-1.96%)
Mar 12, 2018 2.476 2.476 2.476 0 -0.10(-3.95%)
Mar 09, 2018 2.646 2.646 2.577 2.577 1,046 +0.00(+0.19%)
Mar 08, 2018 2.670 2.767 2.573 2.573 5,237 -0.11(-3.99%)
Mar 07, 2018 2.679 2.679 2.679 2.679 225 +0.06(+2.22%)
Mar 06, 2018 2.621 2.621 2.621 2.621 226 -0.07(-2.66%)
Mar 05, 2018 2.718 2.815 2.687 2.693 3,083 -0.03(-0.94%)
Mar 02, 2018 2.767 2.815 2.670 2.718 13,104 -0.05(-1.75%)
Mar 01, 2018 2.476 2.849 2.476 2.767 65,228 +0.34(+14.00%)
Feb 28, 2018 2.378 2.427 2.378 2.427 2,672 +0.10(+4.17%)
Feb 27, 2018 2.378 2.378 2.330 2.330 522 -0.05(-2.04%)
Feb 26, 2018 2.427 2.471 2.378 2.378 1,401 +0.05(+2.08%)
Feb 23, 2018 2.422 2.744 2.330 2.330 50,735 -0.07(-3.03%)
Feb 22, 2018 2.476 2.476 2.403 2.403 739 -0.07(-2.75%)
Feb 21, 2018 2.476 2.476 2.471 2.471 2,867 +0.04(+1.60%)
Feb 20, 2018 2.621 2.621 2.476 2.432 18,987 -0.11(-4.21%)
Feb 16, 2018 2.539 2.539 2.539 0 +0.04(+1.75%)
Feb 15, 2018 2.330 2.495 2.281 2.495 3,085 +0.20(+8.57%)
Feb 14, 2018 2.524 2.537 2.281 2.298 12,174 -0.19(-7.68%)
Feb 12, 2018 2.489 2.489 2.489 31 -0.07(-2.69%)
Feb 09, 2018 2.427 2.558 2.427 2.558 978 -0.01(-0.57%)
Feb 08, 2018 2.476 2.573 2.286 2.573 14,309 -0.01(-0.26%)
Feb 07, 2018 2.621 2.621 2.573 2.579 1,972 -0.04(-1.59%)
Feb 06, 2018 2.718 2.767 2.621 2.621 15,146 -0.07(-2.47%)
Feb 02, 2018 2.687 2.687 2.687 312 -0.03(-1.13%)
Feb 01, 2018 2.767 2.767 2.595 2.718 16,273 +0.15(+5.66%)
Jan 31, 2018 2.529 2.573 2.476 2.573 9,729 +0.10(+3.92%)
Jan 30, 2018 2.573 2.573 2.476 2.476 425 +0.00(+0.00%)
Jan 29, 2018 2.670 2.670 2.476 2.476 18,995 -0.24(-8.77%)
Jan 26, 2018 2.767 2.767 2.713 2.713 2,073 +0.13(+5.07%)
Jan 25, 2018 2.582 2.582 2.582 2.582 104 +0.01(+0.38%)
Jan 24, 2018 2.621 2.621 2.573 2.573 10,645 +0.00(+0.00%)
Jan 23, 2018 2.573 2.573 2.573 2.573 1,059 +0.08(+3.25%)
Jan 22, 2018 2.476 2.573 2.476 2.492 7,920 +0.02(+0.65%)
Jan 19, 2018 2.573 2.573 2.476 2.476 946 -0.05(-1.92%)
Jan 18, 2018 2.524 2.524 2.524 2.524 280 +0.05(+1.96%)
Jan 17, 2018 2.718 2.767 2.476 2.476 35,129 -0.21(-7.91%)
Jan 16, 2018 2.718 2.718 2.666 2.688 1,173 +0.07(+2.56%)
Jan 12, 2018 2.621 2.621 2.621 0 +0.00(+0.00%)
Jan 11, 2018 2.718 2.757 2.621 2.621 8,908 -0.09(-3.23%)
Jan 10, 2018 2.709 2.709 2.709 2.709 1,048 +0.01(+0.20%)
Jan 09, 2018 2.718 2.767 2.703 2.703 4,497 +0.01(+0.34%)
Jan 08, 2018 2.718 2.718 2.694 2.694 1,202 -0.02(-0.89%)
Jan 05, 2018 2.718 2.747 2.670 2.718 8,273 -0.01(-0.30%)
Jan 04, 2018 2.621 2.728 2.621 2.726 4,161 +0.06(+2.12%)
Jan 03, 2018 2.670 2.670 2.670 2.670 169 -0.10(-3.51%)
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.