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 (%)
Feb 28, 2022 1.800 1.800 1.746 1.746 4,621 +0.02(+0.95%)
Feb 25, 2022 1.580 1.770 1.650 1.730 9,633 +0.08(+4.84%)
Feb 24, 2022 1.560 1.710 1.520 1.650 10,972 -0.01(-0.64%)
Feb 23, 2022 1.670 1.690 1.661 1.661 7,409 +0.01(+0.60%)
Feb 22, 2022 1.652 1.690 1.612 1.651 5,501 -0.05(-2.89%)
Feb 18, 2022 1.700 0 -0.13(-7.10%)
Feb 17, 2022 1.780 1.840 1.700 1.830 9,808 +0.03(+1.67%)
Feb 16, 2022 1.860 1.860 1.750 1.800 8,466 -0.04(-2.17%)
Feb 15, 2022 1.800 1.850 1.800 1.840 4,736 +0.04(+2.07%)
Feb 14, 2022 1.890 1.938 1.799 1.803 4,975 -0.09(-4.62%)
Feb 11, 2022 1.942 1.942 1.803 1.890 20,833 -0.06(-3.08%)
Feb 10, 2022 1.650 1.969 1.650 1.950 66,682 +0.25(+14.71%)
Feb 09, 2022 1.470 1.720 1.470 1.700 31,458 +0.22(+14.86%)
Feb 08, 2022 1.470 1.500 1.468 1.480 16,087 -0.02(-1.33%)
Feb 07, 2022 1.500 1.500 1.463 1.500 14,474 +0.00(+0.00%)
Feb 04, 2022 1.530 1.530 1.480 1.500 12,472 -0.03(-1.96%)
Feb 03, 2022 1.490 1.530 16,201 +0.00(+0.00%)
Feb 02, 2022 1.454 1.550 1.452 1.530 9,855 -0.02(-1.29%)
Feb 01, 2022 1.350 1.560 1.350 1.550 39,093 +0.20(+14.81%)
Jan 31, 2022 1.410 1.350 150,575 -0.01(-1.09%)
Jan 28, 2022 1.381 1.430 1.350 1.365 38,123 -0.06(-3.88%)
Jan 27, 2022 1.570 1.570 1.400 1.420 13,877 -0.02(-1.39%)
Jan 26, 2022 1.480 1.490 1.440 1.440 10,359 +0.02(+1.41%)
Jan 25, 2022 1.330 1.420 1.320 1.420 16,844 +0.09(+6.77%)
Jan 24, 2022 1.350 1.417 1.299 1.330 37,612 -0.07(-5.00%)
Jan 21, 2022 1.560 1.570 1.390 1.400 31,917 -0.19(-11.95%)
Jan 20, 2022 1.580 1.590 1.540 1.590 7,917 +0.08(+5.30%)
Jan 19, 2022 1.560 1.590 1.502 1.510 15,885 -0.05(-3.37%)
Jan 18, 2022 1.600 1.600 1.550 1.563 20,674 -0.04(-2.33%)
Jan 14, 2022 1.600 0 -0.19(-10.61%)
Jan 13, 2022 1.860 1.860 1.790 1.790 4,071 -0.05(-2.72%)
Jan 12, 2022 1.860 1.860 1.820 1.840 15,300 +0.04(+2.22%)
Jan 11, 2022 1.830 1.840 1.800 1.800 27,080 -0.03(-1.64%)
Jan 10, 2022 1.890 1.930 1.830 1.830 8,428 -0.08(-4.19%)
Jan 07, 2022 1.910 2.020 1.900 1.910 16,005 +0.00(+0.00%)
Jan 06, 2022 2.090 2.120 1.910 1.910 68,946 -0.31(-13.96%)
Jan 05, 2022 2.070 2.267 2.070 2.220 29,787 +0.03(+1.37%)
Jan 04, 2022 2.250 2.250 2.050 2.190 20,054 -0.06(-2.67%)
Jan 03, 2022 2.090 2.250 2.070 2.250 11,938 +0.21(+10.29%)
Dec 31, 2021 2.100 2.100 2.010 2.040 23,835 +0.05(+2.51%)
Dec 30, 2021 1.980 2.200 1.960 1.990 87,110 +0.01(+0.76%)
Dec 29, 2021 2.200 2.200 1.900 1.975 91,312 -0.25(-11.33%)
Dec 28, 2021 2.250 2.250 2.160 2.227 27,226 -0.01(-0.57%)
Dec 27, 2021 2.330 2.370 2.210 2.240 20,902 -0.11(-4.68%)
Dec 23, 2021 2.390 2.420 2.260 2.350 43,982 -0.09(-3.69%)
Dec 22, 2021 2.300 2.490 2.300 2.440 19,463 +0.18(+7.96%)
Dec 21, 2021 2.210 2.300 2.210 2.260 19,569 +0.01(+0.44%)
Dec 20, 2021 2.340 2.340 2.213 2.250 21,725 -0.02(-0.88%)
Dec 17, 2021 2.300 2.310 2.240 2.270 25,141 -0.04(-1.73%)
Dec 16, 2021 2.340 2.340 2.300 2.310 12,071 -0.04(-1.70%)
Dec 15, 2021 2.300 2.350 2.300 2.350 12,584 +0.03(+1.29%)
Dec 14, 2021 2.375 2.380 2.316 2.320 3,966 -0.02(-0.85%)
Dec 13, 2021 2.400 2.410 2.300 2.340 15,990 -0.07(-2.90%)
Dec 10, 2021 2.410 2.490 2.400 2.410 16,407 -0.01(-0.41%)
Dec 09, 2021 2.510 2.600 2.420 2.420 56,086 -0.10(-4.16%)
Dec 08, 2021 2.460 2.610 2.400 2.525 102,206 +0.06(+2.64%)
Dec 07, 2021 2.440 2.810 2.410 2.460 20,811 +0.11(+4.68%)
Dec 06, 2021 2.380 2.490 2.254 2.350 93,598 -0.06(-2.49%)
Dec 03, 2021 2.410 2.430 2.400 2.410 27,531 -0.04(-1.63%)
Dec 02, 2021 2.500 2.522 2.310 2.450 48,476 -0.08(-3.16%)
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.