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

Asia Pacific Wire & Cable (NQ: APWC )

1.434 +0.044 (+3.15%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 2, 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%)
Dec 03, 2018 2.250 2.300 2.250 2.296 3,236 +0.04(+1.62%)
Nov 30, 2018 2.250 2.260 2.250 2.260 2,000 +0.01(+0.44%)
Nov 29, 2018 2.250 2.253 2.250 2.250 1,700 -0.02(-1.08%)
Nov 28, 2018 2.250 2.300 2.250 2.275 3,428 +0.01(+0.59%)
Nov 27, 2018 2.261 2.261 2.261 2.261 2,700 -0.03(-1.49%)
Nov 26, 2018 2.296 2.296 2.296 2.296 573 -0.00(-0.20%)
Nov 23, 2018 2.300 2.300 2.300 66 +0.00(+0.00%)
Nov 21, 2018 2.300 2.300 2.300 0 +0.10(+4.55%)
Nov 20, 2018 2.201 2.234 2.200 2.200 12,334 -0.06(-2.55%)
Nov 19, 2018 2.200 2.300 2.150 2.257 3,723 +0.06(+2.61%)
Nov 16, 2018 2.250 2.250 2.200 2.200 1,000 -0.05(-2.22%)
Nov 15, 2018 2.260 2.260 2.200 2.250 1,856 +0.01(+0.43%)
Nov 14, 2018 2.227 2.244 2.223 2.240 1,245 -0.01(-0.43%)
Nov 13, 2018 2.330 2.330 2.250 2.250 2,042 -0.04(-1.75%)
Nov 12, 2018 2.310 2.310 2.290 2.290 2,640 -0.06(-2.55%)
Nov 09, 2018 2.350 2.350 2.350 2.350 300 +0.02(+0.87%)
Nov 08, 2018 2.310 2.330 2.310 2.330 864 -0.02(-0.86%)
Nov 07, 2018 2.398 2.398 2.350 2.350 3,021 +0.05(+2.17%)
Nov 06, 2018 2.389 2.389 2.300 2.300 703 +0.00(+0.00%)
Nov 05, 2018 2.290 2.300 2.290 2.300 479 +0.13(+5.99%)
Nov 02, 2018 2.170 2.170 2.170 2.170 300 -0.00(-0.00%)
Nov 01, 2018 2.170 2.170 2.170 2.170 300 -0.27(-11.06%)
Oct 31, 2018 2.290 2.440 2.290 2.440 6,973 +0.16(+7.08%)
Oct 30, 2018 2.250 2.279 2.250 2.279 3,119 +0.05(+2.18%)
Oct 29, 2018 2.200 2.300 2.200 2.230 10,165 -0.06(-2.62%)
Oct 26, 2018 2.200 2.290 2.200 2.290 3,400 -0.01(-0.43%)
Oct 25, 2018 2.300 2.350 2.280 2.300 8,514 -0.05(-2.22%)
Oct 24, 2018 2.352 2.352 2.352 2.352 732 -0.05(-2.02%)
Oct 23, 2018 2.440 2.440 2.370 2.401 3,597 +0.01(+0.31%)
Oct 22, 2018 2.430 2.430 2.393 2.393 729 -0.01(-0.29%)
Oct 19, 2018 2.440 2.440 2.400 2.400 1,200 -0.05(-2.04%)
Oct 18, 2018 2.370 2.490 2.370 2.450 26,267 +0.05(+2.19%)
Oct 17, 2018 2.397 2.397 2.397 2.397 225 -0.05(-2.11%)
Oct 16, 2018 2.449 2.449 2.449 39 +0.00(+0.00%)
Oct 15, 2018 2.445 2.449 2.445 2.449 540 -0.00(-0.04%)
Oct 12, 2018 2.450 2.450 2.380 2.450 1,600 +0.01(+0.41%)
Oct 11, 2018 2.440 2.440 2.440 1 +0.00(+0.00%)
Oct 10, 2018 2.440 2.440 2.440 126 +0.00(+0.00%)
Oct 09, 2018 2.350 2.440 2.350 2.440 5,058 +0.05(+2.04%)
Oct 08, 2018 2.500 2.500 2.325 2.391 5,446 -0.06(-2.40%)
Oct 05, 2018 2.470 2.495 2.450 2.450 1,400 -0.05(-1.90%)
Oct 04, 2018 2.500 2.500 2.450 2.498 5,999 +0.02(+0.71%)
Oct 03, 2018 2.590 2.590 2.480 2.480 14,528 -0.05(-2.17%)
Oct 02, 2018 2.450 2.575 2.450 2.535 18,252 -0.12(-4.34%)
Oct 01, 2018 2.600 2.650 2.523 2.650 11,363 -0.05(-1.85%)
Sep 28, 2018 2.700 2.700 2.600 2.700 2,600 +0.05(+1.89%)
Sep 27, 2018 2.650 2.650 2.650 99 +0.00(+0.00%)
Sep 26, 2018 2.650 2.650 2.650 2.650 562 -0.08(-3.07%)
Sep 25, 2018 2.560 2.734 2.560 2.734 486 +0.03(+1.25%)
Sep 24, 2018 2.550 2.700 2.550 2.700 3,289 +0.10(+3.85%)
Sep 21, 2018 2.600 2.600 2.575 2.600 4,800 -0.15(-5.45%)
Sep 20, 2018 2.700 2.750 2.700 2.750 4,171 +0.13(+4.96%)
Sep 19, 2018 2.620 2.620 2.620 2.620 268 -0.03(-1.13%)
Sep 18, 2018 2.650 2.650 2.650 2.650 1,008 +0.01(+0.38%)
Sep 17, 2018 2.650 2.650 2.568 2.640 12,929 -0.05(-1.86%)
Sep 14, 2018 2.690 2.690 2.690 2.690 600 -0.01(-0.38%)
Sep 13, 2018 2.750 2.774 2.700 2.700 17,631 +0.04(+1.52%)
Sep 12, 2018 2.573 2.670 2.573 2.660 16,377 +0.09(+3.40%)
Sep 11, 2018 2.573 2.573 2.534 2.573 12,465 +0.05(+1.92%)
Sep 10, 2018 2.573 2.573 2.524 2.524 5,826 +0.02(+0.66%)
Sep 07, 2018 2.573 2.573 2.480 2.508 3,914 -0.04(-1.71%)
Sep 06, 2018 2.558 2.558 2.551 2.551 9,273 -0.02(-0.83%)
Sep 05, 2018 2.563 2.573 2.546 2.573 23,724 +0.00(+0.00%)
Sep 04, 2018 2.524 2.573 2.524 2.573 2,621 +0.05(+1.92%)
Aug 31, 2018 2.524 2.524 2.524 0 +0.05(+1.96%)
Aug 30, 2018 2.476 2.476 2.476 2.476 1,608 +0.00(+0.00%)
Aug 28, 2018 2.476 2.476 2.476 0 -0.15(-5.56%)
Aug 27, 2018 2.573 2.621 2.573 2.621 17,074 +0.02(+0.75%)
Aug 24, 2018 2.602 2.602 2.602 2.602 309 +0.13(+5.10%)
Aug 23, 2018 2.480 2.480 2.476 2.476 266 +0.00(+0.00%)
Aug 21, 2018 2.476 2.476 2.476 0 +0.00(+0.00%)
Aug 20, 2018 2.476 2.476 2.476 2.476 5,544 -0.02(-0.78%)
Aug 17, 2018 2.427 2.495 2.427 2.495 824 +0.07(+2.80%)
Aug 16, 2018 2.427 2.604 2.427 2.427 4,345 -0.05(-1.96%)
Aug 15, 2018 2.524 2.524 2.476 2.476 2,696 -0.05(-1.92%)
Aug 14, 2018 2.524 2.524 2.524 2.524 463 +0.00(+0.00%)
Aug 13, 2018 2.524 2.524 2.427 2.524 2,418 -0.05(-1.89%)
Aug 10, 2018 2.573 2.573 2.573 2.573 824 +0.05(+1.92%)
Aug 09, 2018 2.427 2.524 2.427 2.524 882 +0.00(+0.00%)
Aug 08, 2018 2.606 2.606 2.524 2.524 2,348 +0.00(+0.00%)
Aug 07, 2018 2.524 2.524 2.524 2.524 463 +0.00(+0.00%)
Aug 06, 2018 2.524 2.524 2.524 2.524 564 +0.09(+3.59%)
Aug 03, 2018 2.476 2.476 2.427 2.437 3,399 +0.00(+0.00%)
Aug 02, 2018 2.437 2.437 2.437 2 +0.00(+0.00%)
Aug 01, 2018 2.485 2.485 2.437 2.437 8,866 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 27, 2018 254 +0.00(+0.00%)
Jul 26, 2018 2.524 2.524 2.524 254 -0.04(-1.70%)
Jul 25, 2018 2.486 2.568 2.486 2.568 3,208 +0.09(+3.73%)
Jul 24, 2018 2.480 2.480 2.476 2.476 857 -0.04(-1.52%)
Jul 23, 2018 2.549 2.549 2.485 2.514 8,452 -0.04(-1.72%)
Jul 20, 2018 2.560 2.560 2.558 2.558 1,047 -0.11(-4.19%)
Jul 19, 2018 2.670 2.670 2.573 2.670 7,716 +0.04(+1.40%)
Jul 18, 2018 2.670 2.670 2.621 2.633 5,312 +0.06(+2.39%)
Jul 17, 2018 2.571 2.571 2.571 2.571 354 -0.00(-0.05%)
Jul 16, 2018 2.524 2.573 2.524 2.573 1,286 +0.05(+1.92%)
Jul 13, 2018 2.582 2.582 2.524 2.524 1,206 -0.05(-1.89%)
Jul 12, 2018 2.621 2.670 2.573 2.573 5,487 -0.05(-1.85%)
Jul 11, 2018 2.573 2.670 2.555 2.621 5,334 +0.05(+1.89%)
Jul 10, 2018 2.621 2.621 2.534 2.573 2,218 -0.01(-0.38%)
Jul 09, 2018 2.573 2.621 2.534 2.582 22,541 +0.06(+2.51%)
Jul 06, 2018 2.427 2.573 2.427 2.519 11,921 +0.09(+3.80%)
Jul 05, 2018 2.427 2.427 2.427 2.427 312 -0.05(-1.96%)
Jul 03, 2018 2.476 2.476 2.476 0 -0.05(-1.92%)
Jul 02, 2018 2.524 2.573 2.524 2.524 9,986 +0.00(+0.00%)
Jun 29, 2018 2.427 2.524 2.427 2.524 4,146 +0.03(+1.26%)
Jun 28, 2018 2.476 2.496 2.476 2.493 25,262 -0.03(-1.24%)
Jun 27, 2018 2.476 2.524 2.476 2.524 10,426 +0.07(+2.77%)
Jun 26, 2018 2.476 2.476 2.456 2.456 4,122 -0.02(-0.78%)
Jun 25, 2018 2.427 2.480 2.427 2.476 12,116 +0.05(+2.00%)
Jun 22, 2018 2.476 2.476 2.427 2.427 20,738 -0.05(-1.96%)
Jun 21, 2018 2.476 2.476 2.427 2.476 4,639 +0.00(+0.00%)
Jun 20, 2018 2.573 2.573 2.453 2.476 9,549 -0.05(-1.92%)
Jun 19, 2018 2.476 2.524 2.444 2.524 6,499 +0.10(+4.00%)
Jun 18, 2018 2.427 2.457 2.427 2.427 3,506 -0.05(-1.96%)
Jun 15, 2018 2.476 2.427 2.476 10,507 +0.05(+2.00%)
Jun 14, 2018 2.476 2.476 2.427 2.427 17,023 -0.05(-1.96%)
Jun 13, 2018 2.427 2.476 2.427 2.476 2,117 +0.05(+2.00%)
Jun 12, 2018 2.427 2.476 2.427 2.427 6,618 -0.05(-1.96%)
Jun 11, 2018 2.476 2.476 2.427 2.476 8,143 +0.00(+0.00%)
Jun 08, 2018 2.476 2.476 2.476 2.476 14,745 +0.00(+0.00%)
Jun 07, 2018 2.427 2.480 2.427 2.476 7,735 +0.03(+1.19%)
Jun 06, 2018 2.471 2.524 2.427 2.446 27,970 +0.02(+0.80%)
Jun 05, 2018 2.427 2.427 2.417 2.427 12,189 +0.00(+0.00%)
Jun 04, 2018 2.378 2.427 2.378 2.427 2,887 +0.05(+2.04%)
Jun 01, 2018 2.383 2.383 2.378 2.378 2,118 -0.05(-2.00%)
May 31, 2018 2.427 2.427 2.427 2.427 1,771 +0.00(+0.00%)
May 30, 2018 2.427 2.427 2.406 2.427 6,698 +0.01(+0.52%)
May 29, 2018 2.476 2.476 2.378 2.414 5,476 -0.06(-2.47%)
May 25, 2018 2.476 2.476 2.476 0 +0.00(+0.20%)
May 24, 2018 2.378 2.471 2.378 2.471 1,001 +0.09(+3.88%)
May 23, 2018 2.378 2.378 2.378 2.378 263 -0.05(-2.00%)
May 22, 2018 2.378 2.427 2.378 2.427 16,272 +0.00(+0.00%)
May 21, 2018 2.432 2.451 2.427 2.427 3,893 -0.02(-0.99%)
May 18, 2018 2.476 2.476 2.451 2.451 10,781 +0.02(+1.00%)
May 17, 2018 2.427 2.476 2.427 2.427 9,496 -0.02(-0.99%)
May 16, 2018 2.476 2.476 2.451 2.451 1,599 -0.01(-0.24%)
May 15, 2018 2.451 2.476 2.451 2.457 5,864 -0.02(-0.75%)
May 14, 2018 2.476 2.476 2.455 2.476 7,746 +0.04(+1.51%)
May 11, 2018 2.427 2.476 2.427 2.439 2,073 +0.01(+0.48%)
May 10, 2018 2.427 2.427 2.330 2.427 2,067 +0.00(+0.00%)
May 09, 2018 2.427 2.430 2.427 2.427 1,620 +0.10(+4.17%)
May 08, 2018 2.335 2.378 2.330 2.330 1,453 +0.04(+1.70%)
May 07, 2018 2.291 2.291 2.291 2.291 105 -0.18(-7.45%)
May 04, 2018 2.330 2.573 2.330 2.476 32,108 +0.15(+6.25%)
May 03, 2018 2.281 2.427 2.281 2.330 9,303 +0.05(+2.13%)
May 02, 2018 2.281 2.378 2.281 2.281 3,926 -0.08(-3.45%)
May 01, 2018 2.281 2.378 2.281 2.363 1,314 -0.06(-2.64%)
Apr 30, 2018 2.281 2.427 2.281 2.427 3,141 +0.21(+9.46%)
Apr 27, 2018 2.281 2.281 2.189 2.217 6,546 -0.11(-4.83%)
Apr 26, 2018 2.281 2.330 2.281 2.330 3,971 +0.00(+0.00%)
Apr 25, 2018 2.330 2.361 2.330 2.330 1,974 +0.00(+0.00%)
Apr 24, 2018 2.378 2.378 2.330 2.330 7,331 -0.12(-5.05%)
Apr 23, 2018 2.378 2.454 2.378 2.454 1,102 +0.08(+3.17%)
Apr 20, 2018 2.378 2.378 2.378 2.378 143 -0.00(-0.20%)
Apr 19, 2018 2.378 2.383 2.378 2.383 2,952 -0.03(-1.11%)
Apr 18, 2018 2.476 2.476 2.410 2.410 1,062 -0.07(-2.64%)
Apr 17, 2018 2.476 2.476 2.476 2.476 638 +0.00(+0.00%)
Apr 16, 2018 2.476 2.476 2.395 2.476 2,436 +0.02(+0.68%)
Apr 13, 2018 2.427 2.459 2.233 2.459 31,242 +0.03(+1.31%)
Apr 12, 2018 2.378 2.427 2.378 2.427 1,982 +0.05(+2.04%)
Apr 11, 2018 2.378 2.378 2.378 2.378 591 +0.00(+0.00%)
Apr 10, 2018 2.476 2.498 2.313 2.378 22,011 -0.10(-3.92%)
Apr 09, 2018 2.476 2.476 2.476 2.476 390 +0.05(+2.00%)
Apr 06, 2018 2.427 2.480 2.427 2.427 13,312 +0.08(+3.22%)
Apr 05, 2018 2.476 2.476 2.351 2.351 5,363 -0.03(-1.34%)
Apr 04, 2018 2.427 2.471 2.281 2.383 15,021 -0.07(-2.77%)
Apr 03, 2018 2.524 2.573 2.451 2.451 9,069 +0.02(+1.00%)
Apr 02, 2018 2.476 2.621 2.427 2.427 6,544 -0.12(-4.75%)
Mar 29, 2018 2.548 2.548 2.548 0 -0.02(-0.95%)
Mar 27, 2018 2.573 2.573 2.573 19 -0.04(-1.67%)
Mar 26, 2018 2.524 2.621 2.524 2.616 2,962 +0.12(+4.96%)
Mar 23, 2018 2.621 2.621 2.427 2.493 5,800 -0.13(-4.90%)
Mar 22, 2018 2.553 2.621 2.553 2.621 4,105 +0.10(+3.85%)
Mar 20, 2018 2.524 2.524 2.524 3 +0.03(+1.30%)
Mar 19, 2018 2.563 2.563 2.492 2.492 1,163 -0.08(-3.07%)
Mar 16, 2018 2.476 2.655 2.427 2.570 16,523 +0.14(+5.91%)
Mar 15, 2018 2.476 2.476 2.427 2.427 5,463 -0.05(-1.96%)
Mar 12, 2018 2.476 2.476 2.476 0 -0.10(-3.95%)
Mar 09, 2018 2.646 2.646 2.577 2.577 1,046 +0.00(+0.19%)
Mar 08, 2018 2.670 2.767 2.573 2.573 5,237 -0.11(-3.99%)
Mar 07, 2018 2.679 2.679 2.679 2.679 225 +0.06(+2.22%)
Mar 06, 2018 2.621 2.621 2.621 2.621 226 -0.07(-2.66%)
Mar 05, 2018 2.718 2.815 2.687 2.693 3,083 -0.03(-0.94%)
Mar 02, 2018 2.767 2.815 2.670 2.718 13,104 -0.05(-1.75%)
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.