Skip to main content

Asia Pacific Wire & Cable (NQ: APWC )

1.290 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 2.346 2.346 2.346 2.346 1,278 -0.04(-1.57%)
Oct 30, 2014 2.383 2.384 2.355 2.384 2,663 +0.03(+1.20%)
Oct 29, 2014 2.374 2.384 2.355 2.355 5,882 -0.02(-0.75%)
Oct 28, 2014 2.355 2.373 2.355 2.373 928 +0.02(+0.76%)
Oct 27, 2014 2.365 2.393 2.355 2.355 8,098 -0.05(-1.95%)
Oct 24, 2014 2.356 2.402 2.356 2.402 745 +0.00(+0.00%)
Oct 23, 2014 2.402 2.402 2.402 2.402 106 -0.01(-0.39%)
Oct 22, 2014 2.393 2.412 2.393 2.412 319 +0.04(+1.58%)
Oct 21, 2014 2.401 2.402 2.365 2.374 7,565 +0.00(+0.00%)
Oct 20, 2014 2.421 2.421 2.374 2.374 1,083 -0.03(-1.17%)
Oct 17, 2014 2.402 2.402 2.402 2.402 106 +0.06(+2.40%)
Oct 16, 2014 2.346 2.346 2.346 2.346 277 +0.00(+0.00%)
Oct 15, 2014 2.327 2.346 2.327 2.346 2,349 +0.00(+0.00%)
Oct 14, 2014 2.356 2.374 2.346 2.346 415 +0.01(+0.40%)
Oct 13, 2014 2.355 2.355 2.337 2.337 8,672 -0.02(-0.80%)
Oct 10, 2014 2.355 2.355 2.346 2.355 8,134 -0.00(-0.00%)
Oct 09, 2014 2.346 2.391 2.346 2.356 9,803 -0.03(-1.18%)
Oct 08, 2014 2.365 2.384 2.365 2.384 2,104 +0.02(+0.79%)
Oct 07, 2014 2.355 2.393 2.346 2.365 8,329 +0.01(+0.40%)
Oct 06, 2014 2.346 2.355 2.346 2.355 1,634 +0.00(+0.00%)
Oct 03, 2014 2.355 2.392 2.346 2.355 2,500 +0.01(+0.40%)
Oct 02, 2014 2.346 2.365 2.337 2.346 26,568 +0.00(+0.00%)
Oct 01, 2014 2.372 2.372 2.346 2.346 12,104 +0.01(+0.40%)
Sep 30, 2014 2.374 2.374 2.337 2.337 16,452 -0.04(-1.78%)
Sep 29, 2014 2.379 2.379 2.379 2.379 213 +0.05(+2.22%)
Sep 26, 2014 2.374 2.374 2.327 2.327 15,711 -0.07(-2.75%)
Sep 25, 2014 2.440 2.477 2.393 2.393 6,668 +0.03(+1.19%)
Sep 24, 2014 2.346 2.365 2.306 2.365 3,862 +0.02(+0.80%)
Sep 22, 2014 2.346 2.346 2.346 2.346 31 +0.00(+0.00%)
Sep 19, 2014 2.299 2.365 2.299 2.346 5,654 -0.03(-1.18%)
Sep 18, 2014 2.374 2.374 2.374 2.374 532 +0.07(+2.84%)
Sep 16, 2014 2.346 2.309 2.309 2.309 9 +0.06(+2.50%)
Sep 12, 2014 2.243 2.252 2.252 2.252 176 +0.01(+0.42%)
Sep 11, 2014 2.243 2.243 2.243 2.243 1,176 -0.01(-0.42%)
Sep 10, 2014 2.233 2.252 2.232 2.252 2,642 +0.01(+0.42%)
Sep 09, 2014 2.239 2.252 2.224 2.243 7,256 +0.04(+1.70%)
Sep 08, 2014 2.205 2.243 2.205 2.205 12,627 -0.04(-1.67%)
Sep 05, 2014 2.243 2.252 2.233 2.243 12,052 +0.03(+1.27%)
Sep 04, 2014 2.205 2.233 2.140 2.215 21,551 +0.01(+0.43%)
Sep 03, 2014 2.215 2.215 2.205 2.205 40,196 +0.08(+3.71%)
Sep 02, 2014 2.224 2.243 2.074 2.127 9,107 -0.11(-5.12%)
Aug 29, 2014 2.205 2.241 2.241 2.241 3,623 +0.04(+1.63%)
Aug 28, 2014 2.205 2.233 2.205 2.205 11,236 -0.04(-1.67%)
Aug 27, 2014 2.215 2.243 2.205 2.243 5,148 +0.02(+0.84%)
Aug 26, 2014 2.252 2.252 2.215 2.224 4,708 +0.00(+0.00%)
Aug 25, 2014 2.242 2.243 2.205 2.224 20,174 -0.02(-0.84%)
Aug 22, 2014 2.234 2.243 2.224 2.243 7,770 +0.01(+0.42%)
Aug 21, 2014 2.243 2.252 2.233 2.233 19,967 -0.01(-0.51%)
Aug 20, 2014 2.245 2.245 2.245 2.245 532 +0.02(+0.91%)
Aug 19, 2014 2.284 2.284 2.224 2.225 2,024 +0.02(+0.87%)
Aug 18, 2014 2.346 2.346 2.243 2.205 23,822 -0.01(-0.42%)
Aug 14, 2014 2.233 2.215 2.215 2.215 119 -0.04(-1.67%)
Aug 13, 2014 2.327 2.224 2.243 2.252 24,660 +0.03(+1.27%)
Aug 12, 2014 2.219 2.252 2.215 2.224 8,480 -0.03(-1.25%)
Aug 11, 2014 2.309 2.309 2.215 2.252 16,950 -0.07(-3.21%)
Aug 08, 2014 2.327 2.327 2.327 2.327 161 -0.02(-0.81%)
Aug 07, 2014 2.346 2.346 2.346 2.346 532 +0.00(+0.00%)
Aug 06, 2014 2.327 2.346 2.299 2.346 1,385 +0.08(+3.73%)
Aug 05, 2014 2.346 2.346 2.262 2.262 32,356 -0.08(-3.60%)
Aug 04, 2014 2.346 2.440 2.262 2.346 29,738 -0.03(-1.19%)
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.