Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asia Pacific Wire & Cable (NQ: APWC )

1.350 -0.020 (-1.45%)
Streaming Delayed Price Updated: 12:28 PM EDT, Apr 19, 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, 2017 2.880 2.912 2.864 2.912 5,615 +0.19(+7.14%)
Oct 30, 2017 2.815 2.815 2.718 2.718 7,708 -0.10(-3.45%)
Oct 27, 2017 2.815 2.815 2.797 2.815 1,861 +0.09(+3.45%)
Oct 26, 2017 2.815 2.815 2.721 2.721 3,150 -0.05(-1.70%)
Oct 25, 2017 2.721 2.768 2.721 2.768 891 +0.00(+0.00%)
Oct 24, 2017 2.768 2.768 2.768 2.768 2,297 -0.01(-0.54%)
Oct 20, 2017 2.783 2.783 2.783 104 +0.01(+0.54%)
Oct 19, 2017 2.815 2.815 2.768 2.768 9,477 -0.05(-1.67%)
Oct 18, 2017 2.721 2.862 2.721 2.815 31,523 +0.14(+5.26%)
Oct 17, 2017 2.675 2.675 2.675 2.675 409 -0.05(-1.72%)
Oct 16, 2017 2.721 2.721 2.698 2.721 13,516 -0.05(-1.94%)
Oct 13, 2017 2.768 2.775 2.768 2.775 2,196 +0.04(+1.63%)
Oct 12, 2017 2.731 2.731 2.731 2.731 537 -0.04(-1.36%)
Oct 11, 2017 2.721 2.768 2.721 2.768 4,184 -0.00(-0.17%)
Oct 10, 2017 2.768 2.786 2.764 2.773 11,304 +0.00(+0.17%)
Oct 09, 2017 2.768 2.768 2.768 2.768 656 +0.00(+0.00%)
Oct 05, 2017 2.768 2.768 2.768 3 +0.00(+0.00%)
Oct 04, 2017 2.675 2.768 2.675 2.768 1,809 +0.01(+0.34%)
Oct 03, 2017 2.759 2.768 2.759 2.759 2,734 +0.04(+1.38%)
Oct 02, 2017 2.721 2.721 2.721 2.721 2,004 -0.09(-3.33%)
Sep 29, 2017 2.768 2.815 2.768 2.815 4,911 +0.05(+1.69%)
Sep 27, 2017 2.768 2.768 2.768 8 +0.04(+1.55%)
Sep 26, 2017 2.675 2.726 2.675 2.726 640 -0.04(-1.53%)
Sep 25, 2017 2.768 2.768 2.768 2.768 2,145 +0.00(+0.00%)
Sep 22, 2017 2.721 2.768 2.721 2.768 1,467 +0.09(+3.51%)
Sep 20, 2017 2.675 2.675 2.675 10 -0.13(-4.50%)
Sep 19, 2017 2.768 2.801 2.768 2.801 878 +0.03(+1.16%)
Sep 18, 2017 2.768 2.768 2.768 2.768 1,119 +0.00(+0.17%)
Sep 13, 2017 2.764 2.764 2.764 13 -0.05(-1.67%)
Sep 12, 2017 2.811 2.811 2.811 2.811 365 +0.14(+5.09%)
Sep 08, 2017 2.675 2.675 2.675 70 -0.09(-3.39%)
Sep 07, 2017 2.815 2.815 2.721 2.768 1,289 -0.05(-1.67%)
Sep 06, 2017 2.815 2.815 2.815 2.815 2,166 +0.05(+1.69%)
Sep 05, 2017 2.721 2.768 2.721 2.768 3,910 +0.00(+0.00%)
Sep 01, 2017 2.815 2.815 2.768 2,214 -0.05(-1.67%)
Aug 31, 2017 2.815 2.815 2.815 2.815 338 +0.05(+1.69%)
Aug 30, 2017 2.768 2.768 2.628 2.768 5,388 -0.05(-1.67%)
Aug 29, 2017 2.815 2.815 2.815 2.815 2,328 +0.00(+0.00%)
Aug 28, 2017 2.773 2.815 2.773 2.815 11,539 +0.19(+7.14%)
Aug 25, 2017 2.628 2.651 2.628 2.628 746 -0.18(-6.35%)
Aug 23, 2017 2.806 2.806 2.806 41 +0.00(+0.00%)
Aug 22, 2017 2.806 2.806 2.806 2.806 1,121 +0.18(+6.79%)
Aug 21, 2017 2.768 2.768 2.628 2.628 8,468 -0.14(-5.08%)
Aug 18, 2017 2.768 2.768 2.768 2.768 2,586 +0.05(+1.72%)
Aug 17, 2017 2.721 2.721 2.721 2.721 415 -0.05(-1.70%)
Aug 16, 2017 2.815 2.815 2.768 2.768 2,548 +0.02(+0.55%)
Aug 15, 2017 2.862 2.862 2.753 2.753 1,827 +0.03(+1.17%)
Aug 11, 2017 2.721 2.721 2.721 9 -0.09(-3.33%)
Aug 10, 2017 2.815 2.815 2.815 2.815 1,179 +0.00(+0.00%)
Aug 09, 2017 2.853 2.853 2.815 2.815 3,125 -0.05(-1.64%)
Aug 08, 2017 2.830 2.862 2.815 2.862 3,516 +0.00(+0.00%)
Aug 07, 2017 2.862 2.904 2.840 2.862 3,372 +0.00(+0.00%)
Aug 04, 2017 2.739 2.862 2.739 2.862 4,320 +0.05(+1.67%)
Aug 03, 2017 2.815 2.815 2.815 2.815 3,318 +0.00(+0.00%)
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.