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 (%)
Oct 31, 2011 2.787 2.947 2.721 2.815 9,151 -0.08(-2.60%)
Oct 28, 2011 2.928 2.947 2.788 2.890 5,203 -0.06(-1.91%)
Oct 27, 2011 2.787 2.947 2.768 2.947 2,930 -0.04(-1.38%)
Oct 26, 2011 3.029 3.050 2.916 2.988 8,578 -0.05(-1.73%)
Oct 25, 2011 3.078 3.096 2.928 3.041 11,135 -0.01(-0.28%)
Oct 24, 2011 3.050 3.050 2.908 3.049 4,795 +0.23(+8.31%)
Oct 21, 2011 2.842 3.041 2.806 2.815 1,864 +0.02(+0.87%)
Oct 20, 2011 2.787 2.791 2.581 2.791 7,192 -0.04(-1.52%)
Oct 19, 2011 2.834 2.974 2.787 2.834 8,803 -0.05(-1.60%)
Oct 18, 2011 2.851 2.880 2.675 2.880 3,463 -0.01(-0.35%)
Oct 17, 2011 2.815 2.993 2.355 2.890 6,463 -0.18(-5.81%)
Oct 14, 2011 3.003 3.087 3.003 3.069 852 +0.16(+5.48%)
Oct 13, 2011 2.900 2.956 2.825 2.909 7,328 +0.05(+1.67%)
Oct 12, 2011 2.581 2.904 2.571 2.861 58,467 +0.30(+11.68%)
Oct 11, 2011 2.682 2.682 2.413 2.562 2,983 +0.03(+1.11%)
Oct 10, 2011 2.721 2.750 2.365 2.534 10,709 +0.07(+2.82%)
Oct 07, 2011 2.438 2.608 2.374 2.464 4,336 +0.06(+2.58%)
Oct 06, 2011 2.487 2.758 2.206 2.402 9,558 +0.06(+2.40%)
Oct 05, 2011 2.440 2.477 2.252 2.346 8,258 -0.34(-12.53%)
Oct 04, 2011 2.365 2.815 1.802 2.682 12,520 +0.10(+3.93%)
Oct 03, 2011 2.487 2.581 2.487 2.581 2,344 -0.09(-3.48%)
Sep 30, 2011 2.815 2.815 2.628 2.674 4,933 -0.09(-3.41%)
Sep 29, 2011 3.048 3.048 2.768 2.768 372 -0.05(-1.67%)
Sep 28, 2011 3.050 3.274 2.815 2.815 9,432 -0.41(-12.77%)
Sep 27, 2011 3.209 3.227 3.050 3.227 4,608 +0.14(+4.53%)
Sep 26, 2011 3.275 3.275 3.087 3.087 22,316 -0.00(-0.02%)
Sep 23, 2011 3.097 3.191 3.087 3.088 9,675 +0.04(+1.25%)
Sep 22, 2011 3.087 3.669 2.937 3.050 22,505 -0.12(-3.66%)
Sep 21, 2011 3.148 3.233 3.087 3.166 8,950 -0.10(-3.06%)
Sep 20, 2011 3.209 3.285 3.097 3.266 14,950 +0.03(+0.87%)
Sep 19, 2011 3.285 3.285 3.238 3.238 5,274 -0.28(-8.00%)
Sep 16, 2011 3.219 3.563 3.219 3.519 16,942 +0.25(+7.78%)
Sep 15, 2011 3.199 3.265 3.199 3.265 1,198 +0.01(+0.29%)
Sep 14, 2011 3.106 3.256 3.097 3.256 3,063 +0.11(+3.56%)
Sep 13, 2011 3.125 3.144 3.087 3.144 7,352 +0.06(+1.82%)
Sep 12, 2011 3.087 3.087 3.087 3.087 1,065 -0.02(-0.60%)
Sep 09, 2011 3.313 3.313 3.087 3.106 7,246 -0.25(-7.54%)
Sep 08, 2011 3.303 3.360 3.275 3.360 2,557 +0.05(+1.42%)
Sep 07, 2011 3.163 3.331 3.163 3.313 1,918 +0.17(+5.37%)
Sep 06, 2011 3.125 3.144 3.087 3.144 4,368 -0.22(-6.42%)
Sep 02, 2011 3.315 3.369 3.050 3.360 12,014 +0.15(+4.68%)
Sep 01, 2011 3.350 3.350 3.191 3.209 3,836 +0.02(+0.59%)
Aug 31, 2011 3.238 3.368 3.172 3.191 7,192 -0.14(-4.23%)
Aug 30, 2011 3.163 3.378 3.153 3.331 1,598 +0.13(+4.04%)
Aug 29, 2011 3.181 3.202 3.116 3.202 6,004 -0.10(-3.07%)
Aug 26, 2011 3.425 3.425 3.097 3.303 3,142 +0.06(+1.97%)
Aug 25, 2011 3.275 3.275 3.059 3.240 1,598 +0.09(+2.74%)
Aug 24, 2011 3.102 3.238 3.102 3.153 2,344 -0.12(-3.72%)
Aug 23, 2011 3.087 3.709 3.087 3.275 4,582 +0.04(+1.16%)
Aug 22, 2011 3.699 3.744 3.191 3.238 5,400 +0.05(+1.47%)
Aug 19, 2011 3.153 3.697 3.153 3.191 6,596 -0.25(-7.36%)
Aug 18, 2011 3.200 3.444 3.144 3.444 6,073 -0.29(-7.79%)
Aug 17, 2011 3.735 3.763 3.735 3.735 3,196 +0.22(+6.13%)
Aug 16, 2011 3.669 3.679 3.519 3.519 2,663 -0.09(-2.60%)
Aug 15, 2011 3.313 3.613 3.247 3.613 3,018 +0.30(+9.07%)
Aug 12, 2011 3.303 3.313 3.294 3.313 3,196 +0.00(+0.00%)
Aug 11, 2011 3.313 3.313 3.313 3.313 4,368 +0.22(+6.97%)
Aug 10, 2011 3.181 3.313 3.097 3.097 5,700 +0.01(+0.30%)
Aug 09, 2011 3.622 3.754 2.628 3.087 13,610 +0.44(+16.67%)
Aug 08, 2011 3.416 3.416 2.459 2.646 11,817 -0.97(-26.75%)
Aug 05, 2011 3.941 3.941 3.444 3.613 9,590 -0.33(-8.33%)
Aug 04, 2011 3.951 3.988 3.941 3.941 10,123 -0.28(-6.67%)
Aug 03, 2011 4.232 4.317 4.120 4.223 7,512 -0.01(-0.22%)
Aug 02, 2011 4.336 4.336 4.232 4.232 5,860 -0.10(-2.38%)
Aug 01, 2011 4.439 4.458 4.336 4.336 5,403 -0.12(-2.68%)
Jul 29, 2011 4.317 4.455 4.317 4.455 9,110 +0.07(+1.66%)
Jul 28, 2011 4.458 4.570 4.383 4.383 2,983 -0.22(-4.73%)
Jul 27, 2011 4.580 4.627 4.580 4.600 2,397 +0.24(+5.42%)
Jul 26, 2011 4.317 4.364 4.317 4.364 319 +0.01(+0.22%)
Jul 25, 2011 4.317 4.354 4.317 4.354 6,941 +0.01(+0.22%)
Jul 22, 2011 4.345 4.544 4.345 4.345 2,877 -0.07(-1.49%)
Jul 21, 2011 4.580 4.580 4.411 4.411 5,647 -0.17(-3.69%)
Jul 20, 2011 4.514 4.627 4.514 4.580 3,329 +0.14(+3.17%)
Jul 19, 2011 4.476 4.476 4.307 4.439 1,811 +0.00(+0.00%)
Jul 18, 2011 4.458 4.533 4.270 4.439 4,374 -0.02(-0.42%)
Jul 15, 2011 4.388 4.664 4.383 4.458 4,206 -0.08(-1.66%)
Jul 14, 2011 4.673 4.673 4.523 4.533 8,364 -0.11(-2.42%)
Jul 13, 2011 4.598 4.673 4.598 4.645 9,164 +0.09(+2.06%)
Jul 12, 2011 4.345 4.645 4.345 4.551 6,065 +0.19(+4.30%)
Jul 11, 2011 4.429 4.598 4.317 4.364 3,338 -0.31(-6.63%)
Jul 08, 2011 4.673 4.673 4.655 4.673 1,065 +0.09(+2.05%)
Jul 07, 2011 4.551 4.617 4.458 4.580 19,876 +0.32(+7.49%)
Jul 06, 2011 4.270 4.270 4.261 4.261 1,172 -0.03(-0.66%)
Jul 05, 2011 4.655 4.655 4.063 4.289 8,096 -0.27(-5.97%)
Jul 01, 2011 4.673 4.673 4.317 4.561 689 +0.57(+14.35%)
Jun 30, 2011 4.035 4.035 3.988 3.988 5,167 -0.09(-2.30%)
Jun 29, 2011 4.063 4.082 4.035 4.082 4,368 -0.01(-0.14%)
Jun 28, 2011 4.204 4.204 4.035 4.088 5,472 -0.01(-0.32%)
Jun 27, 2011 3.941 4.110 3.932 4.101 7,485 +0.23(+5.81%)
Jun 24, 2011 3.895 4.035 3.848 3.876 7,970 -0.28(-6.77%)
Jun 23, 2011 4.467 4.467 3.849 4.157 11,340 -0.30(-6.74%)
Jun 22, 2011 4.739 4.739 4.458 4.458 2,953 -0.19(-4.04%)
Jun 21, 2011 4.711 4.711 4.467 4.645 2,131 +0.09(+2.06%)
Jun 20, 2011 4.542 4.645 4.307 4.551 2,749 +0.05(+1.04%)
Jun 17, 2011 4.467 4.664 4.458 4.504 19,174 -0.15(-3.17%)
Jun 16, 2011 4.749 4.749 4.570 4.652 11,852 -0.10(-2.04%)
Jun 15, 2011 4.645 5.115 4.645 4.749 23,728 +0.27(+6.08%)
Jun 14, 2011 3.866 4.692 3.819 4.476 25,766 +0.74(+19.85%)
Jun 13, 2011 3.895 4.035 3.538 3.735 10,119 -0.29(-7.23%)
Jun 10, 2011 4.005 4.035 4.005 4.026 13,565 +0.13(+3.25%)
Jun 09, 2011 3.838 3.941 3.754 3.899 33,960 +0.00(+0.12%)
Jun 08, 2011 3.782 4.026 3.782 3.895 21,249 -0.27(-6.53%)
Jun 07, 2011 4.035 4.204 3.848 4.167 2,717 -0.06(-1.33%)
Jun 06, 2011 4.692 4.739 3.285 4.223 22,696 -0.58(-12.11%)
Jun 03, 2011 4.899 4.899 4.805 4.805 9,387 -0.45(-8.57%)
May 24, 2011 5.537 5.537 5.255 5.255 2,504 -0.28(-5.08%)
May 23, 2011 5.612 5.612 5.452 5.537 1,424 -0.07(-1.34%)
May 20, 2011 5.443 5.612 5.434 5.612 2,146 +0.16(+2.92%)
May 19, 2011 5.452 5.499 5.443 5.452 6,516 +0.01(+0.17%)
May 18, 2011 5.631 5.631 5.383 5.443 9,323 -0.09(-1.69%)
May 17, 2011 5.584 5.631 5.537 5.537 4,209 -0.02(-0.37%)
May 16, 2011 5.584 5.584 5.557 5.557 570 -0.07(-1.30%)
May 13, 2011 5.424 5.711 5.396 5.631 1,862 +0.14(+2.56%)
May 12, 2011 5.537 5.537 5.321 5.490 12,547 -0.23(-4.08%)
May 11, 2011 5.706 5.771 5.566 5.724 23,178 +0.41(+7.76%)
May 10, 2011 5.396 5.537 5.312 5.312 5,917 +0.15(+2.91%)
May 09, 2011 5.161 5.161 5.161 5.161 479 +0.00(+0.00%)
May 06, 2011 5.490 5.490 5.152 5.161 4,582 +0.16(+3.19%)
May 05, 2011 5.349 5.349 4.720 5.002 3,999 -0.35(-6.49%)
May 04, 2011 5.734 5.734 5.319 5.349 6,798 -0.47(-8.06%)
May 03, 2011 5.734 5.818 5.724 5.818 8,863 +0.09(+1.64%)
May 02, 2011 5.724 5.912 5.724 5.725 7,250 -0.30(-4.98%)
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.