Asia Pacific Wire & Cable (NQ: APWC )

1.290 -0.120 (-8.51%)
Streaming Delayed Price Updated: 3:54 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 1.480 1.500 1.480 1.490 5,337 -0.09(-5.70%)
Aug 31, 2022 1.420 1.580 1.420 1.580 1,893 +0.12(+8.02%)
Aug 30, 2022 1.420 1.550 1.420 1.463 5,904 +0.02(+1.58%)
Aug 29, 2022 1.400 1.460 1.340 1.440 16,221 -0.03(-1.93%)
Aug 26, 2022 1.660 1.807 1.375 1.468 96,861 -0.09(-5.87%)
Aug 25, 2022 1.610 1.710 1.540 1.560 22,849 +0.04(+2.63%)
Aug 24, 2022 1.500 1.520 1.500 1.520 1,944 -0.01(-0.65%)
Aug 23, 2022 1.480 1.560 1.480 1.530 8,101 +0.05(+3.38%)
Aug 22, 2022 1.600 1.680 1.480 1.480 14,205 -0.12(-7.50%)
Aug 19, 2022 1.790 1.790 1.600 1.600 7,630 -0.22(-12.20%)
Aug 18, 2022 1.830 1.850 1.779 1.822 11,933 +0.04(+2.32%)
Aug 17, 2022 1.840 1.840 1.590 1.781 91,471 -0.07(-3.73%)
Aug 16, 2022 1.700 1.850 1.500 1.850 80,643 +0.25(+15.62%)
Aug 15, 2022 1.500 1.640 1.500 1.600 32,749 +0.15(+10.34%)
Aug 12, 2022 1.330 1.450 1.330 1.450 17,432 +0.01(+1.05%)
Aug 11, 2022 1.460 1.460 1.365 1.435 7,317 +0.02(+1.59%)
Aug 10, 2022 1.380 1.430 1.360 1.413 7,469 +0.04(+3.10%)
Aug 09, 2022 1.350 1.400 1.320 1.370 11,714 +0.04(+3.01%)
Aug 08, 2022 1.380 1.400 1.320 1.330 17,934 -0.07(-5.00%)
Aug 05, 2022 1.235 1.420 1.235 1.400 34,120 +0.12(+9.37%)
Aug 04, 2022 1.330 1.380 1.250 1.280 34,520 -0.11(-7.91%)
Aug 03, 2022 1.260 1.800 1.200 1.390 940,554 +0.21(+17.80%)
Aug 02, 2022 1.210 1.210 1.180 1.180 3,212 -0.02(-1.67%)
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.