Skip to main content

Asia Pacific Wire & Cable (NQ: APWC )

1.350 +0.060 (+4.63%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.