Skip to main content

Asia Pacific Wire & Cable (NQ: APWC )

1.290 UNCHANGED
Streaming Delayed Price Updated: 1:36 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 1.290 1.330 1.280 1.290 4,569 +0.00(+0.00%)
Feb 26, 2024 1.290 1.290 1.290 1.290 417 -0.05(-4.09%)
Feb 23, 2024 1.280 1.345 1.280 1.345 619 -0.05(-3.92%)
Feb 22, 2024 1.400 1.400 1.400 1.400 1,288 -0.00(-0.01%)
Feb 21, 2024 1.325 1.400 1.325 1.400 7,269 +0.04(+3.13%)
Feb 20, 2024 1.307 1.363 1.300 1.357 8,626 +0.05(+3.63%)
Feb 16, 2024 1.310 1.310 1.310 1.310 945 +0.01(+0.41%)
Feb 15, 2024 1.362 1.370 1.305 1.305 2,936 -0.06(-4.07%)
Feb 14, 2024 1.360 1.370 1.360 1.360 1,346 +0.00(+0.00%)
Feb 13, 2024 1.360 1.360 1.360 1.360 262 +0.04(+3.05%)
Feb 12, 2024 1.284 1.320 1.284 1.320 1,888 -0.01(-0.39%)
Feb 09, 2024 1.325 1.325 1.325 1.325 320 +0.04(+3.43%)
Feb 08, 2024 1.290 1.290 1.280 1.281 1,433 -0.02(-1.46%)
Feb 07, 2024 1.320 1.335 1.300 1.300 711 -0.02(-1.52%)
Feb 06, 2024 1.300 1.333 1.300 1.320 3,099 -0.03(-2.22%)
Feb 05, 2024 1.300 1.350 1.290 1.350 1,759 +0.05(+3.85%)
Feb 02, 2024 1.400 1.400 1.260 1.300 7,838 -0.05(-3.71%)
Feb 01, 2024 1.350 1.350 1.300 1.350 39,393 +0.00(+0.01%)
Jan 31, 2024 1.350 1.350 1.350 1.350 728 +0.01(+0.75%)
Jan 30, 2024 1.340 1.350 1.340 1.340 1,528 +0.00(+0.00%)
Jan 29, 2024 1.336 1.340 1.336 1.340 761 -0.03(-2.19%)
Jan 26, 2024 1.370 1.370 1.370 1.370 322 +0.02(+1.48%)
Jan 25, 2024 1.351 1.351 1.350 1.350 2,376 -0.01(-0.59%)
Jan 24, 2024 1.380 1.380 1.350 1.358 1,404 -0.05(-3.69%)
Jan 23, 2024 1.400 1.410 1.400 1.410 3,684 +0.00(+0.00%)
Jan 22, 2024 1.280 1.410 1.280 1.410 9,325 -0.03(-2.08%)
Jan 19, 2024 1.330 1.470 1.277 1.440 15,899 +0.01(+0.70%)
Jan 18, 2024 1.467 1.467 1.430 1.430 5,405 -0.05(-3.10%)
Jan 17, 2024 1.470 1.480 1.460 1.476 6,146 -0.00(-0.28%)
Jan 16, 2024 1.460 1.530 1.470 1.480 7,682 +0.03(+2.08%)
Jan 12, 2024 1.430 1.450 1.430 1.450 4,202 +0.01(+0.69%)
Jan 11, 2024 1.510 1.510 1.415 1.440 8,545 +0.03(+2.12%)
Jan 10, 2024 1.400 1.410 1.400 1.410 2,996 +0.01(+0.72%)
Jan 09, 2024 1.400 1.400 1.400 1.400 209 -0.01(-0.71%)
Jan 08, 2024 1.350 1.410 1.340 1.410 9,000 +0.03(+2.17%)
Jan 05, 2024 1.380 1.410 1.370 1.380 19,463 +0.01(+0.72%)
Jan 04, 2024 1.380 1.380 1.360 1.370 5,088 -0.02(-1.43%)
Jan 03, 2024 1.380 1.412 1.380 1.390 9,080 +0.01(+0.72%)
Jan 02, 2024 1.350 1.430 1.305 1.380 18,942 +0.13(+10.16%)
Dec 29, 2023 1.240 1.340 1.220 1.253 13,399 -0.04(-2.89%)
Dec 28, 2023 1.320 1.352 1.260 1.290 33,862 -0.03(-2.27%)
Dec 27, 2023 1.320 1.350 1.320 1.320 16,830 +0.00(+0.00%)
Dec 26, 2023 1.340 1.340 1.320 1.320 2,866 -0.02(-1.49%)
Dec 22, 2023 1.360 1.365 1.330 1.340 5,486 +0.01(+0.75%)
Dec 21, 2023 1.400 1.400 1.330 1.330 1,232 -0.07(-5.00%)
Dec 20, 2023 1.390 1.400 1.360 1.400 2,129 +0.06(+4.48%)
Dec 18, 2023 1.340 113 +0.05(+3.88%)
Dec 15, 2023 1.340 1.380 1.270 1.290 6,238 -0.06(-4.44%)
Dec 14, 2023 1.300 1.350 1.260 1.350 1,896 +0.00(+0.02%)
Dec 13, 2023 1.340 1.350 1.285 1.350 1,173 +0.07(+5.44%)
Dec 11, 2023 1.280 110 -0.11(-7.91%)
Dec 08, 2023 1.390 1.390 1.390 1.390 215 +0.09(+6.92%)
Dec 07, 2023 1.290 1.390 1.290 1.300 7,701 -0.01(-0.76%)
Dec 06, 2023 1.310 1.310 1.310 1.310 429 -0.14(-9.66%)
Dec 05, 2023 1.450 1.450 1.450 1.450 552 +0.10(+7.41%)
Dec 04, 2023 1.380 1.380 1.350 1.350 2,314 +0.06(+4.65%)
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.