Skip to main content

Asia Pacific Wire & Cable (NQ: APWC )

1.370 +0.080 (+6.18%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.