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

Asia Pacific Wire & Cable (NQ: APWC )

1.380 +0.010 (+0.73%)
Streaming Delayed Price Updated: 9:34 AM EDT, Apr 17, 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 (%)
Jul 31, 2023 1.940 1.940 1.780 1.800 25,101 -0.16(-8.16%)
Jul 28, 2023 1.980 2.040 1.780 1.960 44,178 -0.02(-1.01%)
Jul 27, 2023 2.050 2.080 1.920 1.980 10,562 -0.08(-3.65%)
Jul 26, 2023 1.950 2.080 1.950 2.055 3,493 +0.11(+5.38%)
Jul 25, 2023 2.260 2.339 1.880 1.950 31,369 -0.20(-9.30%)
Jul 24, 2023 2.220 2.360 2.050 2.150 51,203 +0.01(+0.46%)
Jul 21, 2023 2.020 2.220 2.020 2.140 63,173 +0.18(+9.18%)
Jul 20, 2023 2.000 2.000 1.920 1.960 1,946 +0.02(+1.03%)
Jul 19, 2023 1.890 1.940 1.880 1.940 2,904 +0.08(+4.30%)
Jul 18, 2023 1.830 1.860 1.800 1.860 1,437 +0.06(+3.33%)
Jul 17, 2023 1.990 1.990 1.800 1.800 8,419 -0.12(-6.25%)
Jul 14, 2023 1.920 2.080 1.892 1.920 15,058 +0.06(+3.23%)
Jul 13, 2023 1.860 1.860 1.860 1.860 276 +0.01(+0.54%)
Jul 12, 2023 1.940 1.940 1.850 1.850 1,483 -0.03(-1.60%)
Jul 11, 2023 1.860 1.890 1.840 1.880 11,203 +0.06(+3.30%)
Jul 10, 2023 1.820 1.820 1.820 1.820 341 +0.02(+1.11%)
Jul 07, 2023 1.783 1.870 1.783 1.800 1,594 +0.02(+1.12%)
Jul 06, 2023 1.800 1.800 1.780 1.780 3,586 +0.00(+0.00%)
Jul 05, 2023 1.780 1.800 1.780 1.780 2,459 -0.01(-0.56%)
Jul 03, 2023 1.770 1.790 1.770 1.790 637 +0.04(+2.29%)
Jun 30, 2023 1.800 1.880 1.750 1.750 7,839 -0.03(-1.96%)
Jun 29, 2023 1.785 1.785 1.785 1.785 828 +0.01(+0.85%)
Jun 28, 2023 1.770 1.860 1.770 1.770 4,368 +0.00(+0.00%)
Jun 27, 2023 1.730 1.770 1.730 1.770 1,608 -0.06(-3.28%)
Jun 26, 2023 1.840 1.858 1.820 1.830 18,333 +0.07(+3.98%)
Jun 23, 2023 1.729 1.850 1.729 1.760 32,799 +0.01(+0.57%)
Jun 22, 2023 1.690 1.750 1.690 1.750 3,621 +0.07(+4.17%)
Jun 21, 2023 1.650 1.720 1.630 1.680 10,612 +0.03(+2.03%)
Jun 20, 2023 1.600 1.648 1.600 1.647 5,860 +0.04(+2.27%)
Jun 16, 2023 1.640 1.640 1.555 1.610 2,710 -0.04(-2.42%)
Jun 15, 2023 1.550 1.650 1.550 1.650 1,091 +0.09(+5.77%)
Jun 14, 2023 1.590 1.620 1.560 1.560 7,507 -0.12(-7.14%)
Jun 13, 2023 1.730 1.725 1.680 1.680 7,011 -0.07(-3.72%)
Jun 12, 2023 1.700 1.790 1.700 1.745 12,504 +0.10(+5.76%)
Jun 09, 2023 1.640 1.750 1.635 1.650 11,830 +0.01(+0.60%)
Jun 08, 2023 1.640 1.640 1.640 1.640 985 -0.04(-2.38%)
Jun 07, 2023 1.635 1.680 1.592 1.680 724 +0.00(+0.00%)
Jun 06, 2023 1.590 1.690 1.590 1.680 909 +0.05(+3.07%)
Jun 05, 2023 1.700 1.700 1.590 1.630 1,102 +0.03(+1.87%)
Jun 02, 2023 1.710 1.730 1.600 1.600 12,054 -0.05(-3.03%)
Jun 01, 2023 1.670 1.720 1.600 1.650 1,241 +0.04(+2.48%)
May 31, 2023 1.600 1.690 1.600 1.610 6,945 +0.01(+0.63%)
May 30, 2023 1.680 1.720 1.590 1.600 29,060 -0.08(-4.76%)
May 26, 2023 1.700 1.700 1.650 1.680 12,469 +0.02(+1.20%)
May 25, 2023 1.590 1.710 1.590 1.660 6,753 +0.03(+2.15%)
May 24, 2023 1.630 1.625 1.625 1.625 347 +0.01(+0.93%)
May 23, 2023 1.600 1.625 1.600 1.610 8,774 +0.02(+1.26%)
May 22, 2023 1.600 1.640 1.590 1.590 1,638 -0.01(-0.63%)
May 19, 2023 1.590 1.645 1.590 1.600 5,564 -0.02(-1.54%)
May 18, 2023 1.600 1.683 1.600 1.625 6,601 -0.01(-0.91%)
May 17, 2023 1.599 1.640 1.594 1.640 1,390 +0.05(+3.14%)
May 16, 2023 1.600 1.620 1.590 1.590 28,450 -0.01(-0.63%)
May 15, 2023 1.630 1.630 1.590 1.600 1,703 -0.01(-0.93%)
May 12, 2023 1.730 1.730 1.615 1.615 3,056 -0.05(-3.29%)
May 11, 2023 1.710 1.740 1.630 1.670 13,439 +0.04(+2.45%)
May 10, 2023 1.547 1.660 1.547 1.630 38,229 +0.05(+3.49%)
May 09, 2023 1.620 1.620 1.550 1.575 2,599 -0.03(-1.56%)
May 08, 2023 1.660 1.660 1.600 1.600 4,834 -0.06(-3.61%)
May 05, 2023 1.484 1.660 1.484 1.660 3,297 -0.01(-0.60%)
May 04, 2023 1.650 1.687 1.640 1.670 6,560 +0.05(+3.09%)
May 03, 2023 1.680 1.735 1.590 1.620 18,456 -0.05(-3.02%)
May 02, 2023 1.780 1.790 1.610 1.670 14,297 -0.04(-2.31%)
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.