Asia Pacific Wire & Cable (NQ: APWC )

1.350 +0.040 (+3.05%)
Streaming Delayed Price Updated: 12:49 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 1.320 1.350 1.320 1.350 880 +0.04(+3.09%)
Nov 23, 2022 1.375 1.375 1.310 1.310 1,156 -0.00(-0.04%)
Nov 22, 2022 1.300 1.350 1.300 1.310 9,440 +0.01(+0.77%)
Nov 21, 2022 1.410 1.410 1.300 1.300 1,302 -0.07(-5.45%)
Nov 18, 2022 1.290 1.375 1.261 1.375 2,773 +0.04(+2.81%)
Nov 17, 2022 1.250 1.337 1.250 1.337 485 +0.10(+7.85%)
Nov 16, 2022 1.250 1.250 1.240 1.240 2,706 +0.02(+1.64%)
Nov 15, 2022 1.400 1.400 1.220 1.220 3,065 -0.04(-3.17%)
Nov 14, 2022 1.260 1.310 1.260 1.260 4,319 -0.02(-1.56%)
Nov 11, 2022 1.310 1.310 1.280 1.280 18,033 -0.03(-2.29%)
Nov 10, 2022 1.311 1.311 1.310 1.310 729 -0.04(-2.96%)
Nov 08, 2022 1.350 84 +0.02(+1.50%)
Nov 07, 2022 1.330 1.330 1.330 1.330 597 +0.00(+0.00%)
Nov 04, 2022 1.350 1.350 1.330 1.330 3,131 +0.03(+2.31%)
Nov 03, 2022 1.310 1.330 1.300 1.300 12,190 +0.02(+1.56%)
Nov 02, 2022 1.292 1.292 1.280 1.280 1,229 +0.00(+0.00%)
Nov 01, 2022 1.290 1.290 1.280 1.280 758 +0.00(+0.00%)
Oct 31, 2022 1.280 1.290 1.280 1.280 1,403 +0.00(+0.00%)
Oct 28, 2022 1.310 1.310 1.280 1.280 13,788 +0.00(+0.00%)
Oct 27, 2022 1.310 1.310 1.280 1.280 845 +0.00(+0.00%)
Oct 26, 2022 1.280 1.320 1.280 1.280 813 +0.00(+0.00%)
Oct 25, 2022 1.280 1.350 1.280 1.280 1,220 +0.01(+0.79%)
Oct 24, 2022 1.320 1.320 1.270 1.270 2,034 -0.03(-2.31%)
Oct 21, 2022 1.270 1.350 1.270 1.300 31,177 -0.00(-0.12%)
Oct 20, 2022 1.280 1.302 1.280 1.302 557 +0.03(+2.48%)
Oct 19, 2022 1.250 1.270 1.250 1.270 1,679 +0.02(+1.60%)
Oct 18, 2022 1.385 1.385 1.250 1.250 1,629 -0.07(-5.30%)
Oct 14, 2022 1.320 193 +0.07(+5.40%)
Oct 13, 2022 1.252 1.252 1.252 1.252 417 +0.02(+1.82%)
Oct 12, 2022 1.230 1.230 1.230 1.230 360 -0.05(-3.91%)
Oct 11, 2022 1.283 1.285 1.280 1.280 5,341 -0.02(-1.54%)
Oct 10, 2022 1.290 1.351 1.251 1.300 4,034 +0.00(+0.23%)
Oct 07, 2022 1.260 1.360 1.260 1.297 8,013 +0.01(+0.54%)
Oct 06, 2022 1.350 1.350 1.290 1.290 8,791 +0.00(+0.00%)
Oct 05, 2022 1.400 1.400 1.290 1.290 62,211 -0.12(-8.51%)
Oct 04, 2022 1.400 1.450 1.400 1.410 6,667 +0.01(+0.71%)
Oct 03, 2022 1.500 1.500 1.400 1.400 41,121 -0.18(-11.39%)
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%)
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.