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, 2013 3.238 3.285 3.191 3.275 0 +0.11(+3.56%)
Oct 30, 2013 3.200 3.200 3.163 3.163 0 -0.06(-1.89%)
Oct 29, 2013 3.223 3.224 3.191 3.224 0 -0.06(-1.86%)
Oct 28, 2013 3.209 3.294 3.209 3.285 0 +0.05(+1.45%)
Oct 25, 2013 3.269 3.269 3.238 3.238 0 -0.06(-1.71%)
Oct 24, 2013 3.229 3.294 3.209 3.294 0 +0.00(+0.00%)
Oct 23, 2013 3.294 3.294 3.294 3.294 0 +0.02(+0.57%)
Oct 22, 2013 3.294 3.296 3.275 3.275 0 -0.01(-0.29%)
Oct 21, 2013 3.303 3.303 3.256 3.285 0 +0.08(+2.34%)
Oct 18, 2013 3.285 3.294 3.209 3.209 13,972 -0.08(-2.29%)
Oct 17, 2013 3.285 3.285 3.275 3.285 0 -0.09(-2.78%)
Oct 16, 2013 3.378 3.378 3.266 3.378 0 -0.12(-3.49%)
Oct 15, 2013 3.500 3.510 3.500 3.500 0 +0.00(+0.00%)
Oct 14, 2013 3.472 3.519 3.453 3.500 0 +0.03(+0.81%)
Oct 11, 2013 3.472 3.472 3.472 3.472 0 +0.03(+0.82%)
Oct 10, 2013 3.566 3.610 3.444 3.444 0 -0.16(-4.43%)
Oct 09, 2013 3.613 3.613 3.425 3.604 0 +0.05(+1.32%)
Oct 07, 2013 3.425 3.557 3.557 3.557 11,508 +0.19(+5.57%)
Oct 04, 2013 3.350 3.397 3.350 3.369 0 -0.09(-2.71%)
Oct 03, 2013 3.485 3.485 3.463 3.463 0 +0.00(+0.00%)
Oct 02, 2013 3.482 3.483 3.463 3.463 0 +0.01(+0.27%)
Oct 01, 2013 3.482 3.529 3.453 3.453 0 -0.04(-1.08%)
Sep 30, 2013 3.510 3.523 3.482 3.491 0 -0.08(-2.11%)
Sep 27, 2013 3.519 3.594 3.519 3.566 0 -0.04(-1.04%)
Sep 26, 2013 3.519 3.604 3.510 3.604 0 +0.08(+2.13%)
Sep 25, 2013 3.529 3.529 3.519 3.529 0 +0.00(+0.00%)
Sep 24, 2013 3.538 3.604 3.472 3.529 0 +0.00(+0.00%)
Sep 20, 2013 3.613 3.528 3.528 3.528 50,402 -0.01(-0.27%)
Sep 19, 2013 3.557 3.557 3.538 3.538 0 -0.01(-0.26%)
Sep 18, 2013 3.547 3.547 3.547 3.547 0 +0.00(+0.00%)
Sep 17, 2013 3.547 3.547 3.547 3.547 0 +0.00(+0.00%)
Sep 16, 2013 3.566 3.613 3.547 3.547 0 -0.01(-0.24%)
Sep 13, 2013 3.519 3.557 3.472 3.556 0 +0.05(+1.57%)
Sep 10, 2013 3.519 3.501 3.501 3.501 319 +0.08(+2.22%)
Sep 09, 2013 3.453 3.453 3.377 3.425 0 -0.03(-0.83%)
Sep 06, 2013 3.422 3.463 3.294 3.453 0 +0.03(+0.82%)
Sep 04, 2013 3.425 3.425 3.425 3.425 1,811 -0.00(-0.00%)
Sep 03, 2013 3.463 3.491 3.425 3.425 0 -0.08(-2.41%)
Aug 30, 2013 3.489 3.510 3.489 3.510 0 -0.03(-0.80%)
Aug 29, 2013 3.425 3.538 3.425 3.538 0 +0.01(+0.27%)
Aug 28, 2013 3.472 3.547 3.425 3.529 0 -0.02(-0.53%)
Aug 27, 2013 3.566 3.566 3.547 3.547 0 +0.05(+1.34%)
Aug 26, 2013 3.547 3.547 3.425 3.500 0 -0.07(-1.84%)
Aug 23, 2013 3.566 3.613 3.566 3.566 0 +0.00(+0.00%)
Aug 22, 2013 3.566 3.566 3.557 3.566 0 +0.00(+0.00%)
Aug 21, 2013 3.613 3.613 3.444 3.566 0 +0.00(+0.00%)
Aug 20, 2013 3.557 3.575 3.557 3.566 0 +0.03(+0.80%)
Aug 19, 2013 3.557 3.613 3.538 3.538 0 -0.03(-0.79%)
Aug 16, 2013 3.472 3.613 3.432 3.566 0 +0.05(+1.33%)
Aug 15, 2013 3.519 3.519 3.519 3.519 426 -0.05(-1.32%)
Aug 14, 2013 3.566 3.566 3.425 3.566 0 -0.08(-2.31%)
Aug 13, 2013 3.585 3.651 3.585 3.651 745 +0.07(+1.83%)
Aug 12, 2013 3.604 3.604 3.585 3.585 2,695 -0.07(-1.80%)
Aug 09, 2013 3.651 3.651 3.650 3.650 1,278 +0.04(+1.04%)
Aug 08, 2013 3.585 3.613 3.585 3.613 2,663 +0.03(+0.78%)
Aug 07, 2013 3.604 3.604 3.566 3.585 1,651 -0.04(-1.03%)
Aug 06, 2013 3.622 3.622 3.622 3.622 532 +0.01(+0.26%)
Aug 05, 2013 3.622 3.622 3.613 3.613 53,759 -0.03(-0.77%)
Aug 02, 2013 3.660 3.660 3.641 3.641 6,073 -0.02(-0.51%)
Aug 01, 2013 3.707 3.744 3.444 3.660 27,662 -0.06(-1.51%)
Jul 31, 2013 3.604 3.716 3.604 3.716 0 +0.03(+0.77%)
Jul 30, 2013 3.688 3.688 3.688 3.688 0 +0.03(+0.77%)
Jul 29, 2013 3.651 3.669 3.651 3.660 0 +0.01(+0.25%)
Jul 26, 2013 3.622 3.651 3.622 3.651 0 +0.01(+0.26%)
Jul 25, 2013 3.730 3.730 3.580 3.641 0 +0.02(+0.52%)
Jul 24, 2013 3.285 3.622 3.284 3.622 0 +0.36(+10.92%)
Jul 23, 2013 3.209 3.266 3.209 3.266 0 +0.05(+1.46%)
Jul 22, 2013 3.144 3.285 3.116 3.219 0 +0.07(+2.36%)
Jul 19, 2013 3.059 3.153 3.059 3.145 0 +0.04(+1.42%)
Jul 18, 2013 3.163 3.172 3.101 3.101 0 -0.04(-1.37%)
Jul 17, 2013 3.087 3.144 3.078 3.144 639 +0.09(+3.07%)
Jul 16, 2013 3.078 3.078 3.050 3.050 0 -0.12(-3.84%)
Jul 15, 2013 3.163 3.209 3.153 3.172 0 -0.06(-1.75%)
Jul 12, 2013 3.106 3.228 3.050 3.228 0 +0.13(+4.24%)
Jul 11, 2013 3.050 3.097 3.050 3.097 0 +0.01(+0.30%)
Jul 10, 2013 3.106 3.106 3.086 3.087 0 -0.05(-1.50%)
Jul 09, 2013 3.209 3.266 3.134 3.134 0 -0.01(-0.30%)
Jul 08, 2013 3.106 3.144 3.106 3.144 0 -0.05(-1.47%)
Jul 05, 2013 3.191 3.191 3.106 3.191 0 -0.04(-1.16%)
Jul 03, 2013 3.078 3.238 2.994 3.228 0 +0.08(+2.69%)
Jul 02, 2013 3.172 3.172 3.134 3.144 0 -0.13(-4.01%)
Jul 01, 2013 3.275 3.275 3.275 3.275 0 +0.01(+0.29%)
Jun 28, 2013 3.368 3.368 3.219 3.266 3,942 -0.09(-2.79%)
Jun 27, 2013 3.087 3.360 3.059 3.360 0 +0.30(+9.78%)
Jun 26, 2013 3.087 3.087 3.060 3.060 0 -0.11(-3.52%)
Jun 25, 2013 3.097 3.528 3.097 3.172 0 +0.08(+2.74%)
Jun 24, 2013 3.238 3.238 3.050 3.087 0 -0.13(-4.08%)
Jun 21, 2013 3.144 3.285 3.125 3.219 4,475 -0.18(-5.25%)
Jun 20, 2013 3.425 3.425 3.396 3.397 0 +0.02(+0.58%)
Jun 19, 2013 3.181 3.377 3.181 3.377 0 +0.22(+7.11%)
Jun 18, 2013 3.285 3.286 3.153 3.153 0 -0.10(-3.17%)
Jun 17, 2013 3.303 3.303 3.256 3.256 0 -0.22(-6.22%)
Jun 14, 2013 3.397 3.519 3.396 3.472 0 -0.05(-1.33%)
Jun 13, 2013 3.538 3.566 3.275 3.519 36,122 +0.00(+0.00%)
Jun 12, 2013 3.632 3.697 3.519 3.519 8,323 -0.12(-3.36%)
Jun 11, 2013 3.641 3.642 3.641 3.642 1,065 +0.03(+0.79%)
Jun 07, 2013 3.622 3.613 3.613 3.613 2,344 +0.00(+0.00%)
Jun 06, 2013 3.660 3.669 3.575 3.613 0 -0.01(-0.26%)
Jun 05, 2013 3.593 3.660 3.519 3.622 0 +0.02(+0.52%)
Jun 04, 2013 3.651 3.651 3.604 3.604 0 -0.02(-0.54%)
Jun 03, 2013 3.741 3.741 3.623 3.623 426 -0.10(-2.75%)
May 31, 2013 3.791 3.791 3.622 3.726 3,836 -0.07(-1.73%)
May 30, 2013 3.791 3.791 3.791 3.791 0 +0.04(+1.00%)
May 29, 2013 3.773 3.773 3.735 3.754 2,770 -0.03(-0.74%)
May 28, 2013 3.791 3.791 3.778 3.782 566 -0.01(-0.16%)
May 23, 2013 3.801 3.788 3.788 3.788 9,164 -0.01(-0.34%)
May 22, 2013 3.801 3.801 3.801 3.801 0 +0.05(+1.25%)
May 21, 2013 3.754 3.754 3.754 3.754 0 +0.00(+0.00%)
May 17, 2013 3.763 3.754 3.754 3.754 2,770 -0.00(-0.00%)
May 16, 2013 3.754 3.754 3.754 3.754 17,503 +0.00(+0.00%)
May 15, 2013 3.754 3.756 3.754 3.754 0 +0.02(+0.50%)
May 13, 2013 3.735 3.735 3.688 3.735 0 +0.03(+0.73%)
May 09, 2013 3.838 3.708 3.708 3.708 14,492 -0.05(-1.22%)
May 08, 2013 3.726 3.763 3.726 3.754 0 +0.03(+0.75%)
May 07, 2013 3.735 3.810 3.726 3.726 0 -0.07(-1.97%)
May 03, 2013 3.801 3.801 3.801 3.801 5,327 +0.06(+1.50%)
May 01, 2013 3.838 3.744 3.744 3.744 32,820 +0.08(+2.31%)
Apr 30, 2013 3.754 3.755 3.566 3.660 0 -0.10(-2.74%)
Apr 29, 2013 3.801 3.866 3.763 3.763 4,981 -0.06(-1.47%)
Apr 26, 2013 3.819 3.819 3.819 3.819 0 -0.08(-1.93%)
Apr 25, 2013 3.735 3.895 3.585 3.895 15,272 +0.01(+0.24%)
Apr 24, 2013 3.838 3.885 3.829 3.885 0 +0.08(+1.97%)
Apr 23, 2013 3.810 3.810 3.801 3.810 1,969 -0.04(-0.98%)
Apr 22, 2013 3.791 3.859 3.791 3.848 6,499 -0.05(-1.20%)
Apr 19, 2013 3.754 3.895 3.754 3.895 16,623 +0.10(+2.73%)
Apr 18, 2013 3.594 3.923 3.593 3.791 9,664 +0.01(+0.25%)
Apr 17, 2013 3.970 3.988 3.679 3.782 7,778 +0.02(+0.65%)
Apr 16, 2013 3.970 3.970 3.754 3.757 4,262 -0.07(-1.87%)
Apr 15, 2013 3.810 3.829 3.801 3.829 3,836 -0.16(-4.00%)
Apr 12, 2013 3.988 3.988 3.988 3.988 213 +0.21(+5.46%)
Apr 11, 2013 3.913 3.970 3.782 3.782 2,450 -0.07(-1.94%)
Apr 10, 2013 3.791 3.857 3.782 3.857 1,172 +0.01(+0.24%)
Apr 09, 2013 3.895 3.895 3.848 3.848 6,434 +0.05(+1.24%)
Apr 08, 2013 3.895 3.895 3.782 3.801 4,543 -0.09(-2.41%)
Apr 05, 2013 3.782 3.894 3.782 3.894 213 -0.00(-0.00%)
Apr 04, 2013 3.829 3.930 3.810 3.895 58,764 +0.12(+3.23%)
Apr 03, 2013 3.782 3.782 3.754 3.773 2,237 +0.01(+0.25%)
Apr 02, 2013 3.773 3.773 3.763 3.763 4,719 -0.08(-2.17%)
Apr 01, 2013 3.920 3.920 3.838 3.847 2,024 +0.08(+2.22%)
Mar 28, 2013 3.838 3.838 3.726 3.763 2,301 -0.13(-3.35%)
Mar 27, 2013 3.882 3.894 3.882 3.894 213 -0.01(-0.27%)
Mar 26, 2013 3.904 3.904 3.904 3.904 505 -0.04(-0.95%)
Mar 25, 2013 3.904 3.941 3.904 3.941 1,320 +0.03(+0.84%)
Mar 22, 2013 3.941 3.951 3.909 3.909 4,262 -0.08(-2.00%)
Mar 21, 2013 3.932 3.988 3.932 3.988 6,648 +0.05(+1.19%)
Mar 20, 2013 3.829 3.951 3.829 3.941 7,991 +0.10(+2.69%)
Mar 19, 2013 3.895 3.895 3.838 3.838 6,500 -0.08(-1.92%)
Mar 18, 2013 3.829 3.970 3.829 3.913 21,098 +0.08(+2.21%)
Mar 15, 2013 3.829 3.829 3.819 3.829 2,131 +0.00(+0.00%)
Mar 14, 2013 3.801 3.829 3.622 3.829 4,310 +0.01(+0.25%)
Mar 13, 2013 3.726 3.819 3.613 3.819 3,409 +0.09(+2.52%)
Mar 12, 2013 3.632 3.744 3.606 3.726 5,221 +0.02(+0.51%)
Mar 08, 2013 3.538 3.707 3.707 3.707 5,967 +0.04(+1.03%)
Mar 07, 2013 3.622 3.669 3.538 3.669 5,686 -0.13(-3.42%)
Mar 06, 2013 3.716 3.799 3.416 3.799 17,086 +0.12(+3.28%)
Mar 05, 2013 3.688 3.688 3.679 3.679 1,196 -0.05(-1.26%)
Mar 04, 2013 3.829 3.829 3.719 3.726 2,377 +0.07(+1.79%)
Mar 01, 2013 3.660 3.660 3.660 3.660 1,065 -0.12(-3.23%)
Feb 27, 2013 3.782 3.782 3.782 3.782 0 -0.04(-0.98%)
Feb 26, 2013 3.819 3.819 3.819 3.819 4,793 +0.02(+0.49%)
Feb 25, 2013 3.744 3.801 3.744 3.801 2,344 +0.05(+1.25%)
Feb 22, 2013 3.763 3.829 3.754 3.754 17,901 +0.00(+0.00%)
Feb 21, 2013 3.735 3.780 3.735 3.754 3,303 -0.05(-1.23%)
Feb 20, 2013 3.866 3.932 3.801 3.801 10,145 -0.06(-1.46%)
Feb 19, 2013 3.941 4.017 3.819 3.857 47,096 -0.04(-0.96%)
Feb 15, 2013 3.941 3.941 3.801 3.895 10,655 -0.05(-1.19%)
Feb 14, 2013 3.923 4.035 3.754 3.941 18,459 +0.05(+1.20%)
Feb 13, 2013 3.754 3.923 3.744 3.895 63,163 +0.09(+2.48%)
Feb 12, 2013 3.791 3.801 3.791 3.800 13,329 +0.05(+1.24%)
Feb 11, 2013 3.754 3.754 3.754 3.754 2,557 +0.00(+0.00%)
Feb 08, 2013 3.773 3.801 3.744 3.754 11,774 -0.05(-1.23%)
Feb 06, 2013 3.801 3.801 3.801 3.801 213 +0.05(+1.25%)
Feb 04, 2013 3.829 3.866 3.735 3.754 5,457 -0.10(-2.68%)
Feb 01, 2013 3.904 3.941 3.829 3.857 9,926 -0.05(-1.20%)
Jan 31, 2013 3.941 3.941 3.821 3.904 6,636 +0.00(+0.00%)
Jan 30, 2013 4.026 4.026 3.904 3.904 4,368 -0.02(-0.48%)
Jan 29, 2013 3.904 3.988 3.895 3.923 8,446 -0.11(-2.79%)
Jan 28, 2013 4.026 4.035 3.866 4.035 1,534 +0.05(+1.18%)
Jan 25, 2013 3.876 3.997 3.801 3.988 16,771 +0.19(+4.94%)
Jan 24, 2013 4.035 4.035 3.784 3.801 11,143 -0.20(-4.93%)
Jan 23, 2013 3.848 3.998 3.848 3.998 9,128 -0.06(-1.39%)
Jan 22, 2013 4.067 4.067 3.829 4.054 16,189 +0.08(+2.03%)
Jan 18, 2013 4.092 4.092 3.810 3.973 18,856 -0.10(-2.44%)
Jan 17, 2013 3.970 4.082 3.970 4.073 20,061 +0.18(+4.58%)
Jan 16, 2013 3.735 4.223 3.688 3.895 45,833 +0.19(+5.06%)
Jan 15, 2013 3.302 3.707 3.319 3.707 46,259 +0.39(+11.68%)
Jan 14, 2013 3.303 3.331 3.217 3.319 9,875 -0.01(-0.37%)
Jan 11, 2013 3.331 3.416 3.322 3.331 26,485 +0.06(+1.75%)
Jan 10, 2013 3.219 3.285 3.209 3.274 26,994 +0.06(+2.02%)
Jan 08, 2013 3.219 3.209 3.209 3.209 213 +0.07(+2.09%)
Jan 07, 2013 3.191 3.200 3.144 3.144 5,095 -0.08(-2.62%)
Jan 04, 2013 3.134 3.228 3.134 3.228 6,533 +0.08(+2.68%)
Jan 02, 2013 3.144 3.144 3.144 3.144 0 +0.00(+0.00%)
Dec 31, 2012 3.153 3.155 3.144 3.144 3,942 -0.05(-1.47%)
Dec 28, 2012 3.144 3.191 3.144 3.191 4,657 +0.04(+1.19%)
Dec 27, 2012 3.106 3.181 3.106 3.153 3,090 +0.03(+0.90%)
Dec 26, 2012 3.050 3.181 3.050 3.125 11,256 +0.05(+1.52%)
Dec 21, 2012 3.163 3.078 3.078 3.078 20,033 -0.07(-2.09%)
Dec 20, 2012 2.862 3.163 2.862 3.144 3,039 -0.01(-0.44%)
Dec 19, 2012 2.900 3.238 2.900 3.158 39,098 +0.27(+9.25%)
Dec 18, 2012 2.881 2.900 2.881 2.890 1,118 -0.07(-2.22%)
Dec 14, 2012 2.928 2.956 2.956 2.956 2,983 +0.08(+2.61%)
Dec 13, 2012 2.947 2.984 2.881 2.881 868 -0.08(-2.54%)
Dec 10, 2012 2.956 2.956 2.956 2.956 1,704 +0.05(+1.61%)
Dec 07, 2012 2.909 2.941 2.909 2.909 3,516 -0.05(-1.59%)
Dec 06, 2012 2.834 2.956 2.834 2.956 4,262 +0.09(+3.28%)
Dec 05, 2012 2.862 2.862 2.862 2.862 2,663 -0.11(-3.79%)
Nov 30, 2012 2.909 2.975 2.975 2.975 5,327 +0.07(+2.26%)
Nov 28, 2012 2.815 2.909 2.909 2.909 7,032 +0.05(+1.64%)
Nov 26, 2012 2.862 2.862 2.862 2.862 213 +0.00(+0.00%)
Nov 23, 2012 2.881 2.900 2.862 2.862 1,235 -0.17(-5.57%)
Nov 21, 2012 3.031 3.031 3.031 3.031 532 +0.19(+6.60%)
Nov 19, 2012 2.843 2.843 2.843 2.843 213 +0.04(+1.33%)
Nov 16, 2012 2.806 2.900 2.806 2.806 5,221 -0.01(-0.33%)
Nov 15, 2012 2.816 2.825 2.815 2.815 2,024 -0.05(-1.64%)
Nov 14, 2012 2.834 2.862 2.834 2.862 1,918 +0.03(+0.99%)
Nov 13, 2012 2.834 2.956 2.834 2.834 1,172 +0.00(+0.00%)
Nov 12, 2012 2.834 2.834 2.834 2.834 532 +0.00(+0.00%)
Nov 09, 2012 2.834 2.834 2.834 2.834 1,545 -0.12(-4.13%)
Nov 07, 2012 2.956 2.956 2.956 2.956 2,770 -0.08(-2.77%)
Nov 06, 2012 3.003 3.041 3.003 3.041 1,837 +0.08(+2.58%)
Nov 05, 2012 2.909 3.003 2.909 2.964 5,644 +0.03(+0.91%)
Nov 02, 2012 2.862 2.937 2.862 2.937 2,237 -0.05(-1.57%)
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.