Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asia Pacific Wire & Cable (NQ: APWC )

1.290 -0.080 (-5.84%)
Streaming Delayed Price Updated: 11:37 AM 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 (%)
Feb 28, 2019 2.298 2.298 2.300 2 +0.00(+0.10%)
Feb 27, 2019 2.346 2.370 2.298 2.298 11,723 -0.07(-3.05%)
Feb 26, 2019 2.326 2.370 2.321 2.370 11,339 +0.03(+1.17%)
Feb 25, 2019 2.314 2.350 2.314 2.342 2,227 -0.03(-1.16%)
Feb 22, 2019 2.370 2.370 2.370 111 +0.00(+0.00%)
Feb 21, 2019 2.370 2.370 2.370 95 +0.00(+0.00%)
Feb 20, 2019 2.350 2.393 2.350 2.370 3,308 +0.01(+0.28%)
Feb 19, 2019 2.350 2.363 2.344 2.363 3,306 +0.03(+1.43%)
Feb 15, 2019 2.300 2.330 2.300 2.330 3,800 -0.00(-0.18%)
Feb 14, 2019 2.340 2.340 2.334 2.334 1,543 +0.04(+1.93%)
Feb 13, 2019 2.280 2.300 2.280 2.290 2,549 -0.07(-2.88%)
Feb 12, 2019 2.358 2.358 2.358 2.358 582 +0.01(+0.33%)
Feb 11, 2019 2.390 2.390 2.350 2.350 1,705 +0.00(+0.00%)
Feb 08, 2019 2.210 2.350 2.200 2.350 8,400 +0.05(+2.17%)
Feb 07, 2019 2.300 2.300 2.300 15 +0.00(+0.00%)
Feb 06, 2019 2.200 2.300 2.200 2.300 5,819 +0.09(+4.07%)
Feb 05, 2019 2.210 2.211 2.210 2.210 2,377 +0.00(+0.00%)
Feb 04, 2019 2.230 2.230 2.200 2.210 23,743 -0.02(-0.90%)
Feb 01, 2019 2.250 2.250 2.220 2.230 6,900 +0.01(+0.45%)
Jan 31, 2019 2.170 2.240 2.170 2.220 5,859 +0.08(+3.73%)
Jan 30, 2019 2.200 2.200 2.140 2.140 1,851 -0.09(-3.98%)
Jan 29, 2019 2.216 2.229 2.216 2.229 5,495 +0.02(+0.90%)
Jan 28, 2019 2.110 2.209 2.110 2.209 13,094 +0.10(+4.69%)
Jan 25, 2019 2.050 2.110 2.050 2.110 10,100 +0.06(+2.93%)
Jan 24, 2019 2.050 2.050 1.980 2.050 49,465 +0.11(+5.67%)
Jan 23, 2019 1.900 1.940 1.849 1.940 18,143 +0.08(+4.30%)
Jan 22, 2019 1.953 1.953 1.850 1.860 20,515 -0.08(-4.12%)
Jan 18, 2019 2.000 2.020 1.930 1.940 4,600 -0.11(-5.57%)
Jan 17, 2019 2.054 2.054 2.054 2.054 558 +0.02(+1.16%)
Jan 16, 2019 2.000 2.055 2.000 2.031 3,076 +0.13(+6.83%)
Jan 15, 2019 1.840 1.901 1.830 1.901 3,999 +0.07(+3.79%)
Jan 14, 2019 1.840 1.840 1.831 1.831 1,327 +0.00(+0.08%)
Jan 11, 2019 1.860 1.860 1.830 1.830 1,200 -0.01(-0.54%)
Jan 10, 2019 1.840 1.840 1.840 2 +0.00(+0.00%)
Jan 09, 2019 1.850 1.850 1.840 1.840 578 -0.11(-5.51%)
Jan 07, 2019 1.947 1.947 1.947 0 -0.01(-0.65%)
Jan 04, 2019 1.960 1.960 1.960 1.960 100 +0.01(+0.51%)
Jan 03, 2019 1.950 1.950 1.950 1.950 301 +0.16(+8.94%)
Jan 02, 2019 1.960 1.960 1.770 1.790 4,011 -0.15(-7.73%)
Dec 31, 2018 1.880 1.940 1.880 1.940 900 +0.00(+0.00%)
Dec 28, 2018 1.770 1.950 1.770 1.940 25,200 +0.04(+2.11%)
Dec 27, 2018 1.820 1.950 1.810 1.900 1,963 +0.10(+5.56%)
Dec 26, 2018 1.960 1.960 1.790 1.800 22,065 -0.19(-9.55%)
Dec 24, 2018 1.993 1.993 1.990 3 +0.00(+0.00%)
Dec 21, 2018 2.100 2.110 1.980 1.990 17,600 -0.16(-7.56%)
Dec 20, 2018 2.222 2.222 2.153 2.153 2,769 -0.07(-3.03%)
Dec 19, 2018 2.221 2.221 2.220 11 -0.00(-0.05%)
Dec 18, 2018 2.210 2.221 2.210 2.221 400 +0.01(+0.38%)
Dec 17, 2018 2.213 2.213 2.213 2.213 809 +0.00(+0.12%)
Dec 14, 2018 2.210 2.210 2.210 77 +0.00(+0.00%)
Dec 13, 2018 2.210 2.210 2.210 8 +0.00(+0.00%)
Dec 12, 2018 2.260 2.300 2.210 2.210 11,900 -0.04(-1.93%)
Dec 11, 2018 2.200 2.253 2.200 2.253 494 -0.01(-0.29%)
Dec 10, 2018 2.250 2.260 2.250 2.260 698 +0.01(+0.44%)
Dec 07, 2018 2.250 2.250 2.250 2.250 2,000 +0.00(+0.00%)
Dec 06, 2018 2.250 2.250 2.200 2.250 1,339 -0.05(-2.17%)
Dec 04, 2018 2.296 2.296 2.300 1 +0.00(+0.15%)
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.