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 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 29, 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%)
Aug 01, 2017 2.815 2.815 2.815 82 +0.00(+0.00%)
Jul 31, 2017 2.815 2.815 2.815 2.815 173 +0.00(+0.00%)
Jul 28, 2017 2.815 2.815 2.734 2.815 2,143 +0.00(+0.00%)
Jul 26, 2017 2.815 2.815 2.815 9 +0.00(+0.00%)
Jul 25, 2017 2.815 2.815 2.768 2.815 1,331 -0.03(-1.22%)
Jul 24, 2017 2.862 2.862 2.850 2.850 3,405 -0.01(-0.43%)
Jul 21, 2017 2.862 2.862 2.862 2.862 459 +0.00(+0.00%)
Jul 19, 2017 2.862 2.862 2.862 0 +0.07(+2.34%)
Jul 17, 2017 2.797 2.797 2.797 0 -0.02(-0.66%)
Jul 14, 2017 2.862 2.862 2.815 2.815 728 -0.04(-1.48%)
Jul 13, 2017 2.815 2.858 2.768 2.858 1,832 +0.02(+0.66%)
Jul 12, 2017 2.815 2.839 2.768 2.839 2,578 +0.02(+0.83%)
Jul 11, 2017 2.862 2.862 2.815 2.815 4,276 -0.05(-1.64%)
Jul 10, 2017 2.862 2.862 2.815 2.862 3,526 +0.03(+1.01%)
Jul 07, 2017 2.832 2.834 2.832 2.834 1,970 -0.03(-1.00%)
Jul 06, 2017 2.825 2.862 2.825 2.862 813 +0.02(+0.83%)
Jul 05, 2017 2.867 2.867 2.839 2.839 14,678 -0.02(-0.82%)
Jul 03, 2017 2.768 2.909 2.768 2.862 10,268 +0.05(+1.67%)
Jun 30, 2017 2.815 2.900 2.815 2.815 1,622 -0.03(-0.93%)
Jun 28, 2017 2.842 2.842 2.842 0 -0.03(-1.16%)
Jun 27, 2017 2.815 2.909 2.721 2.875 76,277 +0.07(+2.66%)
Jun 26, 2017 2.800 2.800 2.800 2.800 1,074 -0.01(-0.53%)
Jun 23, 2017 2.768 2.815 2.768 2.815 1,925 +0.00(+0.00%)
Jun 22, 2017 2.862 2.862 2.768 2.815 10,280 -0.05(-1.64%)
Jun 21, 2017 2.815 2.900 2.792 2.862 31,873 +0.14(+5.17%)
Jun 20, 2017 2.721 2.731 2.721 2.721 767 +0.05(+1.75%)
Jun 19, 2017 2.768 2.862 2.675 2.675 39,071 +0.00(+0.00%)
Jun 16, 2017 2.862 2.862 2.675 2.675 2,877 -0.09(-3.39%)
Jun 15, 2017 2.862 2.862 2.768 2.768 3,857 -0.09(-3.28%)
Jun 14, 2017 2.768 2.862 2.768 2.862 378 +0.09(+3.21%)
Jun 13, 2017 2.768 2.773 2.768 2.773 639 +0.00(+0.17%)
Jun 12, 2017 2.862 2.909 2.768 2.768 12,705 -0.09(-3.28%)
Jun 09, 2017 2.862 2.862 2.862 2.862 191 +0.09(+3.39%)
Jun 07, 2017 2.768 2.768 2.768 0 -0.02(-0.84%)
Jun 06, 2017 2.815 2.815 2.792 2.792 947 -0.02(-0.83%)
Jun 05, 2017 2.862 2.862 2.815 2.815 1,187 +0.05(+1.69%)
Jun 02, 2017 2.862 2.886 2.721 2.768 1,896 -0.05(-1.67%)
Jun 01, 2017 2.768 2.862 2.688 2.815 13,046 +0.05(+1.69%)
May 31, 2017 2.759 2.768 2.759 2.768 756 +0.08(+2.99%)
May 30, 2017 2.675 2.768 2.675 2.688 13,827 +0.20(+8.09%)
May 26, 2017 2.487 2.487 2.487 2.487 213 +0.03(+1.38%)
May 25, 2017 2.487 2.544 2.440 2.453 6,784 -0.03(-1.36%)
May 24, 2017 2.534 2.534 2.440 2.487 5,659 +0.00(+0.00%)
May 23, 2017 2.487 2.534 2.487 2.487 5,218 -0.14(-5.36%)
May 22, 2017 2.628 2.628 2.628 2.628 131 +0.09(+3.70%)
May 19, 2017 2.562 2.562 2.534 2.534 767 +0.00(+0.00%)
May 18, 2017 2.487 2.534 2.487 2.534 703 +0.00(+0.00%)
May 17, 2017 2.440 2.534 2.440 2.534 3,526 +0.05(+1.89%)
May 16, 2017 2.628 2.628 2.487 2.487 4,812 -0.14(-5.36%)
May 15, 2017 2.675 2.675 2.628 2.628 879 -0.05(-1.75%)
May 12, 2017 2.675 2.675 2.675 2.675 1,013 -0.09(-3.39%)
May 11, 2017 2.768 2.768 2.768 2.768 573 +0.08(+2.99%)
May 10, 2017 2.651 2.688 2.651 2.688 1,601 +0.01(+0.50%)
May 08, 2017 2.675 2.675 2.675 0 -0.09(-3.39%)
May 05, 2017 2.675 2.768 2.675 2.768 611 +0.05(+1.72%)
May 04, 2017 2.792 2.792 2.721 2.721 1,928 -0.14(-4.92%)
May 03, 2017 2.815 2.862 2.803 2.862 2,279 +0.14(+5.17%)
May 01, 2017 2.721 2.721 2.721 54 -0.14(-4.92%)
Apr 28, 2017 2.815 2.862 2.768 2.862 547 +0.05(+1.67%)
Apr 27, 2017 2.909 2.909 2.675 2.815 12,395 -0.09(-3.23%)
Apr 26, 2017 2.712 2.909 2.679 2.909 23,874 +0.28(+10.71%)
Apr 25, 2017 2.665 2.665 2.581 2.628 2,602 +0.00(+0.00%)
Apr 24, 2017 2.534 2.628 2.534 2.628 2,877 +0.09(+3.70%)
Apr 21, 2017 2.524 2.534 2.524 2.534 2,669 +0.00(+0.19%)
Apr 20, 2017 2.449 2.529 2.449 2.529 2,732 -0.00(-0.19%)
Apr 19, 2017 2.440 2.534 2.440 2.534 3,335 +0.07(+2.94%)
Apr 17, 2017 2.462 2.462 2.462 1 +0.01(+0.50%)
Apr 12, 2017 2.449 2.449 2.449 31 +0.01(+0.38%)
Apr 11, 2017 2.594 2.604 2.440 2.440 2,399 -0.14(-5.45%)
Apr 10, 2017 2.628 2.637 2.581 2.581 2,099 +0.00(+0.00%)
Apr 07, 2017 2.487 2.581 2.487 2.581 426 +0.00(+0.00%)
Apr 06, 2017 2.565 2.581 2.565 2.581 1,297 +0.19(+7.84%)
Apr 05, 2017 2.440 2.440 2.393 2.393 2,348 -0.19(-7.44%)
Apr 04, 2017 2.581 2.585 2.581 2.585 1,066 +0.00(+0.18%)
Mar 31, 2017 2.581 2.581 2.581 130 +0.14(+5.77%)
Mar 29, 2017 2.440 2.440 2.440 15 +0.09(+4.00%)
Mar 28, 2017 2.299 2.346 2.252 2.346 9,833 +0.09(+4.17%)
Mar 27, 2017 2.440 2.440 2.252 2.252 6,233 -0.18(-7.34%)
Mar 24, 2017 2.440 2.440 2.431 2.431 857 -0.01(-0.38%)
Mar 23, 2017 2.346 2.440 2.346 2.440 2,408 +0.09(+4.00%)
Mar 22, 2017 2.299 2.393 2.299 2.346 1,726 -0.09(-3.85%)
Mar 21, 2017 2.304 2.440 2.304 2.440 3,831 +0.07(+2.97%)
Mar 20, 2017 2.440 2.440 2.294 2.370 7,988 -0.07(-2.70%)
Mar 17, 2017 2.440 2.440 2.435 2.435 1,887 +0.01(+0.44%)
Mar 16, 2017 2.393 2.425 2.346 2.425 2,933 +0.03(+1.32%)
Mar 15, 2017 2.431 2.431 2.393 2.393 3,065 -0.05(-1.92%)
Mar 14, 2017 2.440 2.440 2.440 2.440 1,519 -0.04(-1.70%)
Mar 10, 2017 2.482 2.482 2.482 63 -0.00(-0.19%)
Mar 09, 2017 2.581 2.581 2.487 2.487 2,919 -0.18(-6.85%)
Mar 07, 2017 2.670 2.670 2.670 6 +0.04(+1.61%)
Mar 06, 2017 2.554 2.628 2.487 2.628 3,928 +0.09(+3.70%)
Mar 03, 2017 2.581 2.581 2.534 2.534 547 -0.08(-3.02%)
Mar 02, 2017 2.534 2.613 2.534 2.613 1,224 -0.02(-0.57%)
Mar 01, 2017 2.628 2.628 2.581 2.628 1,177 +0.00(+0.00%)
Feb 28, 2017 2.628 2.628 2.628 2.628 975 +0.00(+0.00%)
Feb 27, 2017 2.604 2.628 2.604 2.628 681 +0.02(+0.94%)
Feb 22, 2017 2.603 2.603 2.603 0 +0.01(+0.35%)
Feb 21, 2017 2.534 2.667 2.534 2.594 4,703 -0.03(-1.28%)
Feb 17, 2017 2.628 2.628 2.628 0 +0.08(+3.22%)
Feb 16, 2017 2.546 2.546 2.546 2.546 319 +0.01(+0.47%)
Feb 14, 2017 2.534 2.534 2.534 43 -0.05(-1.82%)
Feb 13, 2017 2.628 2.628 2.581 2.581 3,468 -0.06(-2.23%)
Feb 09, 2017 2.640 2.640 2.640 53 -0.08(-3.01%)
Feb 08, 2017 2.702 2.721 2.702 2.721 892 +0.05(+1.75%)
Feb 07, 2017 2.675 2.746 2.675 2.675 7,984 +0.05(+1.79%)
Feb 06, 2017 2.628 2.628 2.628 2.628 176 +0.02(+0.74%)
Feb 03, 2017 2.551 2.608 2.546 2.608 1,260 -0.07(-2.48%)
Feb 02, 2017 2.675 2.698 2.675 2.675 3,064 -0.05(-1.72%)
Jan 31, 2017 2.721 2.721 2.721 0 -0.05(-1.70%)
Jan 30, 2017 2.675 2.768 2.651 2.768 5,728 +0.00(+0.00%)
Jan 27, 2017 2.675 2.768 2.594 2.768 5,181 +0.12(+4.42%)
Jan 26, 2017 2.675 2.682 2.534 2.651 2,001 +0.01(+0.53%)
Jan 25, 2017 2.628 2.637 2.628 2.637 1,141 -0.08(-3.10%)
Jan 24, 2017 2.487 2.721 2.487 2.721 920 +0.28(+11.54%)
Jan 23, 2017 2.815 2.815 2.440 2.440 23,166 -0.38(-13.33%)
Jan 20, 2017 2.815 2.815 2.815 2.815 5,828 +0.13(+4.79%)
Jan 19, 2017 2.721 2.721 2.687 2.687 1,764 -0.03(-1.28%)
Jan 18, 2017 2.721 2.721 2.675 2.721 4,717 +0.00(+0.00%)
Jan 17, 2017 2.815 2.815 2.679 2.721 6,950 -0.09(-3.33%)
Jan 13, 2017 2.815 2.815 2.815 0 +0.01(+0.33%)
Jan 12, 2017 2.806 2.806 2.806 2.806 1,065 -0.01(-0.33%)
Jan 11, 2017 2.721 2.815 2.721 2.815 4,527 +0.05(+1.69%)
Jan 10, 2017 2.815 2.862 2.768 2.768 10,760 +0.00(+0.00%)
Jan 09, 2017 2.815 2.815 2.534 2.768 16,559 -0.14(-4.84%)
Jan 06, 2017 2.721 2.909 2.721 2.909 4,373 +0.14(+5.08%)
Jan 05, 2017 2.675 2.768 2.675 2.768 3,738 +0.14(+5.36%)
Jan 04, 2017 2.628 2.663 2.487 2.628 5,650 -0.05(-1.75%)
Jan 03, 2017 2.675 2.675 2.538 2.675 7,022 +0.05(+1.79%)
Dec 30, 2016 2.628 2.628 2.628 0 +0.00(+0.00%)
Dec 29, 2016 2.628 2.675 2.628 2.628 2,600 -0.05(-1.75%)
Dec 28, 2016 2.675 2.675 2.538 2.675 1,054 +0.00(+0.00%)
Dec 27, 2016 2.534 2.675 2.534 2.675 12,310 +0.00(+0.00%)
Dec 23, 2016 2.675 2.675 2.675 0 +0.18(+7.02%)
Dec 22, 2016 2.510 2.510 2.499 2.499 1,763 -0.03(-1.37%)
Dec 21, 2016 2.487 2.534 2.440 2.534 2,380 +0.04(+1.76%)
Dec 20, 2016 2.490 2.490 2.490 2.490 159 +0.00(+0.13%)
Dec 19, 2016 2.628 2.628 2.440 2.487 27,153 +0.05(+1.92%)
Dec 16, 2016 2.252 2.628 2.252 2.440 2,418 +0.06(+2.46%)
Dec 15, 2016 2.346 2.381 2.346 2.381 6,512 +0.13(+5.73%)
Dec 14, 2016 2.252 2.252 2.252 2.252 1,113 -0.11(-4.48%)
Dec 13, 2016 2.482 2.675 2.210 2.358 75,116 -0.08(-3.37%)
Dec 12, 2016 2.252 2.487 2.252 2.440 15,824 +0.28(+13.04%)
Dec 09, 2016 2.299 2.346 2.065 2.158 11,042 -0.14(-6.12%)
Dec 07, 2016 2.299 2.299 2.299 6 +0.14(+6.52%)
Dec 06, 2016 2.299 2.299 2.158 2.158 767 -0.19(-8.00%)
Dec 05, 2016 2.150 2.487 2.111 2.346 26,676 +0.13(+5.77%)
Dec 02, 2016 2.252 2.487 2.218 2.218 3,349 -0.03(-1.52%)
Dec 01, 2016 2.168 2.252 2.065 2.252 4,049 +0.05(+2.13%)
Nov 30, 2016 2.111 2.205 2.111 2.205 2,131 +0.08(+3.96%)
Nov 28, 2016 2.121 2.121 2.121 21 +0.01(+0.46%)
Nov 22, 2016 2.111 2.111 2.111 0 +0.00(+0.00%)
Nov 18, 2016 2.111 2.111 2.111 11 +0.00(+0.00%)
Nov 17, 2016 2.124 2.124 2.111 2.111 2,391 +0.05(+2.27%)
Nov 16, 2016 2.111 2.111 2.065 2.065 6,287 -0.13(-5.85%)
Nov 15, 2016 2.158 2.205 2.158 2.193 5,823 +0.13(+6.21%)
Nov 14, 2016 2.158 2.158 2.065 2.065 2,062 +0.00(+0.00%)
Nov 11, 2016 2.065 2.065 2.065 2.065 2,344 -0.01(-0.60%)
Nov 10, 2016 2.196 2.077 2.077 1,759 -0.12(-5.41%)
Nov 09, 2016 2.065 2.205 2.065 2.196 8,671 +0.04(+1.74%)
Nov 08, 2016 2.158 2.158 2.158 2.158 1,752 +0.08(+4.07%)
Nov 04, 2016 2.074 2.074 2.074 0 +0.00(+0.00%)
Nov 03, 2016 2.158 2.158 2.074 2.074 1,538 -0.08(-3.91%)
Nov 02, 2016 2.111 2.158 2.111 2.158 1,418 +0.05(+2.22%)
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.