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, 2020 1.430 1.430 1.230 1.230 142,352 -0.04(-3.15%)
Sep 29, 2020 1.370 1.450 1.210 1.270 347,592 -0.24(-15.89%)
Sep 28, 2020 1.630 1.680 1.320 1.510 635,718 -0.20(-11.70%)
Sep 25, 2020 1.270 2.240 1.270 1.710 6,617,600 +0.25(+17.12%)
Sep 24, 2020 1.020 2.220 1.020 1.460 9,272,886 +0.40(+37.74%)
Sep 23, 2020 1.010 1.250 1.000 1.060 392,845 +0.03(+2.91%)
Sep 22, 2020 1.020 1.030 1.020 1.030 5,984 +0.00(+0.00%)
Sep 21, 2020 1.050 1.050 1.010 1.030 6,782 -0.05(-4.44%)
Sep 18, 2020 1.040 1.090 1.040 1.078 64,700 +0.05(+4.65%)
Sep 17, 2020 1.040 1.040 1.026 1.030 5,453 -0.00(-0.48%)
Sep 16, 2020 1.020 1.050 1.020 1.035 4,213 +0.01(+1.37%)
Sep 15, 2020 1.025 1.044 1.021 1.021 4,606 +0.00(+0.10%)
Sep 14, 2020 1.010 1.020 1.000 1.020 9,472 -0.00(-0.49%)
Sep 11, 2020 1.060 1.060 1.010 1.025 40,200 -0.04(-3.30%)
Sep 10, 2020 1.030 1.060 1.030 1.060 16,502 +0.02(+1.92%)
Sep 09, 2020 1.040 1.050 1.030 1.040 18,392 -0.01(-0.95%)
Sep 08, 2020 1.020 1.070 1.020 1.050 40,278 +0.02(+2.30%)
Sep 04, 2020 1.027 1.027 0.9947 1.026 29,900 +0.01(+0.63%)
Sep 03, 2020 1.040 1.064 0.9900 1.020 55,322 -0.02(-1.92%)
Sep 02, 2020 1.050 1.070 1.040 1.040 8,965 +0.00(+0.00%)
Sep 01, 2020 1.040 1.040 1.010 1.040 25,730 -0.01(-0.95%)
Aug 31, 2020 1.080 1.080 1.030 1.050 18,985 -0.05(-4.55%)
Aug 28, 2020 1.060 1.100 1.040 1.100 15,300 +0.03(+2.33%)
Aug 27, 2020 1.103 1.110 1.055 1.075 25,217 -0.02(-1.38%)
Aug 26, 2020 1.070 1.180 1.050 1.090 205,992 +0.02(+1.87%)
Aug 25, 2020 1.095 1.118 1.050 1.070 18,206 -0.01(-0.93%)
Aug 24, 2020 1.090 1.130 1.060 1.080 52,338 -0.02(-2.23%)
Aug 21, 2020 1.150 1.155 1.040 1.105 28,100 -0.05(-4.36%)
Aug 20, 2020 1.150 1.160 1.120 1.155 9,612 -0.01(-0.81%)
Aug 19, 2020 1.200 1.200 1.140 1.164 28,738 +0.00(+0.38%)
Aug 18, 2020 1.160 1.170 1.140 1.160 21,604 +0.00(+0.00%)
Aug 17, 2020 1.120 1.220 1.110 1.160 80,099 +0.03(+2.65%)
Aug 14, 2020 1.140 1.150 1.120 1.130 9,200 -0.03(-2.16%)
Aug 13, 2020 1.100 1.180 1.100 1.155 12,880 +0.03(+2.21%)
Aug 12, 2020 1.131 1.140 1.110 1.130 5,867 -0.01(-0.88%)
Aug 11, 2020 1.170 1.190 1.130 1.140 33,572 -0.04(-3.40%)
Aug 10, 2020 1.210 1.210 1.140 1.180 19,347 +0.01(+0.86%)
Aug 07, 2020 1.130 1.180 1.120 1.170 39,700 -0.02(-1.68%)
Aug 06, 2020 1.220 1.230 1.120 1.190 37,825 +0.02(+2.15%)
Aug 05, 2020 1.150 1.203 1.150 1.165 52,367 +0.04(+3.10%)
Aug 04, 2020 1.100 1.140 1.100 1.130 29,443 +0.03(+3.20%)
Aug 03, 2020 1.120 1.132 1.070 1.095 53,450 +0.01(+0.92%)
Jul 31, 2020 1.180 1.205 1.030 1.085 119,400 -0.08(-6.87%)
Jul 30, 2020 1.160 1.210 1.150 1.165 44,520 -0.04(-3.72%)
Jul 29, 2020 1.150 1.240 1.150 1.210 49,730 +0.04(+3.86%)
Jul 28, 2020 1.200 1.205 1.140 1.165 31,209 -0.05(-4.51%)
Jul 27, 2020 1.120 1.240 1.100 1.220 86,377 +0.09(+7.96%)
Jul 24, 2020 1.130 1.180 1.130 1.130 8,500 -0.03(-2.58%)
Jul 23, 2020 1.230 1.232 1.100 1.160 78,233 -0.07(-5.69%)
Jul 22, 2020 1.220 1.260 1.150 1.230 71,361 -0.02(-1.60%)
Jul 21, 2020 1.320 1.340 1.090 1.250 161,897 -0.05(-4.03%)
Jul 20, 2020 1.260 1.350 1.260 1.302 125,277 +0.04(+3.37%)
Jul 17, 2020 1.210 1.300 1.210 1.260 73,500 +0.04(+3.28%)
Jul 16, 2020 1.110 1.320 1.110 1.220 174,445 +0.05(+4.27%)
Jul 15, 2020 1.190 1.230 1.080 1.170 181,892 +0.09(+7.92%)
Jul 14, 2020 1.100 1.110 1.070 1.084 86,509 -0.05(-4.06%)
Jul 13, 2020 1.140 1.270 1.100 1.130 202,062 +0.01(+0.87%)
Jul 10, 2020 1.140 1.230 1.103 1.120 141,900 +0.00(+0.03%)
Jul 09, 2020 1.110 1.190 1.050 1.120 93,570 +0.00(+0.00%)
Jul 08, 2020 1.020 1.130 1.020 1.120 195,541 +0.09(+8.74%)
Jul 07, 2020 1.070 1.090 1.030 1.030 31,904 -0.05(-4.63%)
Jul 06, 2020 1.170 1.170 1.020 1.080 68,662 +0.01(+0.93%)
Jul 02, 2020 1.030 1.120 1.010 1.070 97,200 +0.02(+1.90%)
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.