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

Asia Pacific Wire & Cable (NQ: APWC )

1.300 -0.000 (-0.01%)
Streaming Delayed Price Updated: 2:34 PM EDT, Apr 26, 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 (%)
Sep 30, 2016 2.252 2.299 2.299 2.299 39,000 +0.15(+6.99%)
Sep 29, 2016 2.065 2.215 1.971 2.149 41,888 +0.11(+5.53%)
Sep 28, 2016 2.046 2.065 2.036 2.036 745 +0.00(+0.00%)
Sep 27, 2016 2.102 2.102 2.036 2.036 745 -0.04(-1.81%)
Sep 26, 2016 2.225 2.225 2.036 2.074 1,138 -0.19(-8.49%)
Sep 23, 2016 2.252 2.269 2.252 2.266 14,209 +0.01(+0.63%)
Sep 22, 2016 2.252 2.252 2.252 2.252 127 +0.00(+0.00%)
Sep 21, 2016 2.271 2.271 2.233 2.252 1,641 +0.02(+0.84%)
Sep 20, 2016 2.271 2.271 2.233 2.233 532 -0.04(-1.65%)
Sep 19, 2016 2.252 2.271 2.252 2.271 6,996 +0.05(+2.11%)
Sep 16, 2016 2.224 2.224 2.224 2.224 106 +0.00(+0.00%)
Sep 15, 2016 2.224 2.224 2.224 2.224 3,729 +0.00(+0.04%)
Sep 14, 2016 2.252 2.252 2.215 2.223 863 -0.03(-1.29%)
Sep 13, 2016 2.252 2.271 2.252 2.252 1,603 +0.05(+2.13%)
Sep 12, 2016 2.205 2.205 2.205 2.205 650 +0.02(+0.82%)
Sep 09, 2016 2.083 2.188 2.083 2.188 1,209 +0.11(+5.48%)
Sep 08, 2016 2.187 2.253 2.065 2.074 1,767 -0.11(-5.15%)
Sep 07, 2016 2.318 2.318 2.187 2.187 286 -0.10(-4.50%)
Sep 06, 2016 2.275 2.290 2.275 2.290 1,118 +0.09(+4.27%)
Sep 02, 2016 2.196 2.196 2.196 2.196 213 +0.02(+0.86%)
Sep 01, 2016 2.318 2.318 2.168 2.177 1,316 -0.18(-7.57%)
Aug 31, 2016 2.168 2.355 2.168 2.355 20,851 +0.10(+4.35%)
Aug 30, 2016 2.299 2.299 2.168 2.257 5,634 -0.04(-1.82%)
Aug 26, 2016 2.168 2.299 2.299 2.299 1,598 +0.01(+0.41%)
Aug 25, 2016 2.252 2.290 2.252 2.290 1,387 -0.02(-0.82%)
Aug 24, 2016 2.168 2.309 2.168 2.309 467 +0.05(+2.12%)
Aug 22, 2016 2.262 2.261 2.261 2.261 106 -0.02(-0.81%)
Aug 19, 2016 2.279 2.279 2.279 2.279 533 +0.11(+5.13%)
Aug 18, 2016 2.205 2.215 2.168 2.168 8,497 -0.19(-7.97%)
Aug 17, 2016 2.355 2.355 2.355 2.355 436 +0.05(+2.03%)
Aug 16, 2016 2.309 2.309 2.309 2.309 106 +0.04(+1.66%)
Aug 15, 2016 2.295 2.295 2.271 2.271 394 +0.06(+2.54%)
Aug 12, 2016 2.215 2.289 2.203 2.215 6,177 -0.07(-2.88%)
Aug 11, 2016 2.196 2.280 2.181 2.280 3,196 +0.08(+3.85%)
Aug 10, 2016 2.384 2.384 2.177 2.196 479 -0.16(-6.77%)
Aug 05, 2016 2.543 2.355 2.355 2.355 17 +0.08(+3.71%)
Aug 03, 2016 2.299 2.271 2.271 2.271 10,762 -0.06(-2.42%)
Jul 29, 2016 2.524 2.327 2.327 2.327 4,901 -0.20(-7.81%)
Jul 28, 2016 2.524 2.524 2.524 2.524 468 -0.04(-1.47%)
Jul 27, 2016 2.562 2.562 2.562 2.562 641 +0.00(+0.00%)
Jul 26, 2016 2.553 2.581 2.553 2.562 639 +0.04(+1.48%)
Jul 25, 2016 2.524 2.524 2.524 2.524 117 +0.06(+2.28%)
Jul 22, 2016 2.468 2.468 2.468 2.468 207 -0.04(-1.50%)
Jul 21, 2016 2.506 2.506 2.506 2.506 110 -0.09(-3.61%)
Jul 20, 2016 2.177 2.628 2.177 2.599 10,467 +0.43(+19.91%)
Jul 19, 2016 2.168 2.168 2.168 2.168 106 -0.01(-0.43%)
Jul 14, 2016 2.168 2.177 2.177 2.177 10 +0.01(+0.43%)
Jul 13, 2016 2.175 2.175 2.168 2.168 6,073 +0.00(+0.00%)
Jul 12, 2016 2.177 2.177 2.168 2.168 266 -0.01(-0.43%)
Jul 11, 2016 2.168 2.224 2.168 2.177 3,942 +0.01(+0.43%)
Jul 08, 2016 2.205 2.065 2.065 2.168 362 +0.10(+5.00%)
Jul 07, 2016 2.065 2.065 2.065 2.065 106 +0.05(+2.32%)
Jul 05, 2016 2.280 2.280 2.018 2.018 2,557 -0.37(-15.40%)
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.