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: 2:44 PM EDT, Apr 25, 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 (%)
Sep 30, 2022 1.700 1.700 1.520 1.580 10,218 -0.04(-2.47%)
Sep 29, 2022 1.840 1.840 1.550 1.620 75,495 -0.28(-14.62%)
Sep 28, 2022 1.770 1.925 1.704 1.897 303,022 +0.26(+15.69%)
Sep 27, 2022 1.530 1.760 1.534 1.640 174,705 +0.00(+0.00%)
Sep 26, 2022 1.400 1.660 1.400 1.640 119,589 +0.22(+15.50%)
Sep 23, 2022 1.450 1.450 1.400 1.420 33,269 -0.01(-0.71%)
Sep 22, 2022 1.470 1.470 1.430 1.430 14,056 -0.04(-2.90%)
Sep 21, 2022 1.470 1.473 1.473 1.473 149 +0.00(+0.18%)
Sep 20, 2022 1.510 1.510 1.470 1.470 2,092 -0.02(-1.01%)
Sep 19, 2022 1.476 1.485 1.470 1.485 5,208 +0.02(+1.02%)
Sep 16, 2022 1.510 1.510 1.470 1.470 2,410 -0.06(-3.92%)
Sep 15, 2022 1.480 1.530 1.470 1.530 2,624 +0.06(+4.08%)
Sep 14, 2022 1.470 1.560 1.470 1.470 3,553 -0.02(-1.34%)
Sep 13, 2022 1.450 1.550 1.450 1.490 17,788 +0.05(+3.47%)
Sep 12, 2022 1.420 1.480 1.420 1.440 4,323 -0.04(-2.70%)
Sep 09, 2022 1.470 1.480 1.435 1.480 3,210 +0.06(+4.23%)
Sep 08, 2022 1.420 1.420 1.420 1.420 350 -0.08(-5.33%)
Sep 07, 2022 1.500 1.500 1.500 1.500 209 +0.08(+5.63%)
Sep 06, 2022 1.420 1.420 1.420 1.420 4,513 -0.02(-1.39%)
Sep 02, 2022 1.600 1.630 1.440 1.440 5,631 -0.05(-3.36%)
Sep 01, 2022 1.480 1.500 1.480 1.490 5,337 -0.09(-5.70%)
Aug 31, 2022 1.420 1.580 1.420 1.580 1,893 +0.12(+8.02%)
Aug 30, 2022 1.420 1.550 1.420 1.463 5,904 +0.02(+1.58%)
Aug 29, 2022 1.400 1.460 1.340 1.440 16,221 -0.03(-1.93%)
Aug 26, 2022 1.660 1.807 1.375 1.468 96,861 -0.09(-5.87%)
Aug 25, 2022 1.610 1.710 1.540 1.560 22,849 +0.04(+2.63%)
Aug 24, 2022 1.500 1.520 1.500 1.520 1,944 -0.01(-0.65%)
Aug 23, 2022 1.480 1.560 1.480 1.530 8,101 +0.05(+3.38%)
Aug 22, 2022 1.600 1.680 1.480 1.480 14,205 -0.12(-7.50%)
Aug 19, 2022 1.790 1.790 1.600 1.600 7,630 -0.22(-12.20%)
Aug 18, 2022 1.830 1.850 1.779 1.822 11,933 +0.04(+2.32%)
Aug 17, 2022 1.840 1.840 1.590 1.781 91,471 -0.07(-3.73%)
Aug 16, 2022 1.700 1.850 1.500 1.850 80,643 +0.25(+15.62%)
Aug 15, 2022 1.500 1.640 1.500 1.600 32,749 +0.15(+10.34%)
Aug 12, 2022 1.330 1.450 1.330 1.450 17,432 +0.01(+1.05%)
Aug 11, 2022 1.460 1.460 1.365 1.435 7,317 +0.02(+1.59%)
Aug 10, 2022 1.380 1.430 1.360 1.413 7,469 +0.04(+3.10%)
Aug 09, 2022 1.350 1.400 1.320 1.370 11,714 +0.04(+3.01%)
Aug 08, 2022 1.380 1.400 1.320 1.330 17,934 -0.07(-5.00%)
Aug 05, 2022 1.235 1.420 1.235 1.400 34,120 +0.12(+9.37%)
Aug 04, 2022 1.330 1.380 1.250 1.280 34,520 -0.11(-7.91%)
Aug 03, 2022 1.260 1.800 1.200 1.390 940,554 +0.21(+17.80%)
Aug 02, 2022 1.210 1.210 1.180 1.180 3,212 -0.02(-1.67%)
Aug 01, 2022 1.146 1.205 1.146 1.200 801 -0.03(-2.44%)
Jul 29, 2022 1.230 1.230 1.170 1.230 882 +0.06(+5.13%)
Jul 28, 2022 1.210 1.240 1.170 1.170 3,697 -0.06(-4.62%)
Jul 27, 2022 1.173 1.227 1.173 1.227 824 +0.05(+3.95%)
Jul 26, 2022 1.210 1.210 1.180 1.180 1,941 -0.05(-4.06%)
Jul 25, 2022 1.290 1.290 1.230 1.230 2,531 -0.01(-0.81%)
Jul 22, 2022 1.290 1.290 1.240 1.240 497 +0.04(+3.33%)
Jul 21, 2022 1.280 1.280 1.200 1.200 1,346 -0.02(-1.64%)
Jul 20, 2022 1.230 1.250 1.220 1.220 2,097 +0.02(+1.67%)
Jul 19, 2022 1.170 1.200 1.170 1.200 554 +0.01(+0.84%)
Jul 15, 2022 1.190 19 -0.02(-1.65%)
Jul 14, 2022 1.210 1.250 1.210 1.210 620 +0.00(+0.00%)
Jul 13, 2022 1.210 1.210 1.210 1.210 594 +0.00(+0.00%)
Jul 12, 2022 1.210 1.210 1.210 1.210 272 -0.08(-6.19%)
Jul 08, 2022 1.290 46 +0.03(+2.37%)
Jul 07, 2022 1.220 1.260 1.220 1.260 2,488 +0.05(+4.13%)
Jul 06, 2022 1.180 1.210 1.160 1.210 12,936 +0.05(+4.31%)
Jul 05, 2022 1.220 1.220 1.151 1.160 17,544 -0.08(-6.45%)
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.