Skip to main content

Asia Pacific Wire & Cable (NQ: APWC )

1.380 +0.090 (+6.98%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.350 1.370 1.330 1.340 5,841 +0.05(+3.92%)
Oct 30, 2023 1.250 1.310 1.240 1.290 947 +0.04(+3.16%)
Oct 27, 2023 1.260 1.350 1.250 1.250 1,516 +0.00(+0.00%)
Oct 25, 2023 1.250 19 +0.00(+0.36%)
Oct 24, 2023 1.220 1.246 1.220 1.246 256 +0.02(+1.26%)
Oct 23, 2023 1.220 1.230 1.220 1.230 1,404 -0.04(-3.15%)
Oct 20, 2023 1.260 1.270 1.260 1.270 1,699 +0.03(+2.42%)
Oct 19, 2023 1.234 1.240 1.234 1.240 706 -0.03(-2.36%)
Oct 18, 2023 1.272 1.272 1.270 1.270 644 +0.00(+0.00%)
Oct 17, 2023 1.270 1.270 1.270 1.270 477 +0.01(+0.79%)
Oct 16, 2023 1.270 1.270 1.260 1.260 641 +0.00(+0.00%)
Oct 13, 2023 1.260 1.260 1.260 1.260 1,952 +0.00(+0.00%)
Oct 12, 2023 1.270 1.270 1.220 1.260 5,146 -0.04(-3.07%)
Oct 11, 2023 1.300 1.540 1.280 1.300 9,610 -0.11(-7.81%)
Oct 10, 2023 1.410 1.410 1.410 1.410 424 -0.01(-0.70%)
Oct 09, 2023 1.440 1.440 1.320 1.420 3,059 +0.10(+7.58%)
Oct 06, 2023 1.320 1.320 1.320 1.320 531 -0.00(-0.20%)
Oct 05, 2023 1.323 1.323 1.323 1.323 511 -0.01(-0.55%)
Oct 04, 2023 1.360 1.360 1.330 1.330 1,884 -0.05(-3.62%)
Oct 03, 2023 1.470 1.470 1.360 1.380 3,339 -0.10(-6.76%)
Oct 02, 2023 1.480 1.480 1.480 1.480 283 +0.08(+5.71%)
Sep 29, 2023 1.470 1.550 1.400 1.400 1,731 +0.05(+3.70%)
Sep 28, 2023 1.350 1.350 1.350 1.350 550 +0.02(+1.50%)
Sep 27, 2023 1.330 1.330 1.330 1.330 742 -0.09(-6.34%)
Sep 26, 2023 1.574 1.574 1.420 1.420 10,392 -0.08(-5.33%)
Sep 25, 2023 1.540 1.500 1.500 1.500 22,062 -0.04(-2.60%)
Sep 22, 2023 1.610 1.610 1.540 1.540 1,716 -0.08(-4.94%)
Sep 21, 2023 1.620 1.620 1.620 1.620 410 -0.01(-0.61%)
Sep 20, 2023 1.710 1.710 1.630 1.630 2,498 -0.03(-1.81%)
Sep 19, 2023 1.630 1.740 1.630 1.660 1,762 +0.04(+2.47%)
Sep 18, 2023 1.720 1.720 1.620 1.620 893 -0.02(-1.22%)
Sep 15, 2023 1.630 1.640 1.630 1.640 241 +0.00(+0.00%)
Sep 14, 2023 1.640 1.640 1.640 1.640 392 +0.02(+1.23%)
Sep 13, 2023 1.620 1.620 1.620 1.620 183 +0.01(+0.62%)
Sep 12, 2023 1.630 1.630 1.610 1.610 339 -0.01(-0.62%)
Sep 11, 2023 1.620 1.620 1.620 1.620 409 +0.00(+0.00%)
Sep 08, 2023 1.640 1.640 1.610 1.620 1,876 -0.02(-1.22%)
Sep 07, 2023 1.640 1.640 1.636 1.640 663 -0.01(-0.61%)
Sep 06, 2023 1.800 1.808 1.650 1.650 15,089 -0.03(-1.79%)
Sep 05, 2023 1.810 1.810 1.630 1.680 1,674 -0.02(-1.03%)
Sep 01, 2023 1.650 1.698 1.650 1.698 3,385 +0.03(+1.65%)
Aug 31, 2023 1.670 1.670 1.670 1.670 189 -0.09(-5.11%)
Aug 30, 2023 1.700 1.760 1.700 1.760 644 +0.04(+2.33%)
Aug 29, 2023 1.650 1.725 1.650 1.720 1,238 +0.07(+4.24%)
Aug 28, 2023 1.650 1.650 1.650 1.650 800 +0.01(+0.61%)
Aug 25, 2023 1.670 1.670 1.640 1.640 1,052 -0.03(-1.80%)
Aug 24, 2023 1.710 1.760 1.670 1.670 2,238 -0.08(-4.57%)
Aug 23, 2023 1.790 1.790 1.750 1.750 1,278 -0.04(-2.23%)
Aug 22, 2023 1.850 1.850 1.690 1.790 2,798 +0.03(+1.70%)
Aug 21, 2023 1.760 1.760 1.760 1.760 493 +0.07(+4.14%)
Aug 18, 2023 1.710 1.730 1.690 1.690 6,766 -0.01(-0.59%)
Aug 17, 2023 1.710 1.710 1.700 1.700 521 -0.02(-1.16%)
Aug 16, 2023 1.721 1.758 1.700 1.720 28,937 -0.01(-0.58%)
Aug 15, 2023 1.769 1.769 1.720 1.730 8,524 -0.01(-0.57%)
Aug 14, 2023 1.720 1.740 1.720 1.740 927 -0.01(-0.57%)
Aug 11, 2023 1.760 1.820 1.720 1.750 10,194 -0.01(-0.57%)
Aug 10, 2023 1.900 1.900 1.750 1.760 8,306 +0.01(+0.57%)
Aug 09, 2023 1.780 1.940 1.750 1.750 17,707 -0.03(-1.69%)
Aug 08, 2023 1.860 1.860 1.780 1.780 16,436 -0.02(-1.11%)
Aug 07, 2023 1.830 1.860 1.800 1.800 5,587 -0.03(-1.91%)
Aug 04, 2023 1.810 1.835 1.800 1.835 2,234 +0.02(+1.38%)
Aug 03, 2023 1.820 1.880 1.800 1.810 9,248 -0.06(-3.21%)
Aug 02, 2023 1.830 1.890 1.830 1.870 2,434 +0.04(+2.19%)
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.