Skip to main content

Asia Pacific Wire & Cable (NQ: APWC )

1.350 +0.060 (+4.63%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 2.431 2.449 2.449 2.449 6,180 +0.06(+2.35%)
Dec 30, 2014 2.393 2.393 2.393 2.393 1,298 +0.00(+0.00%)
Dec 29, 2014 2.393 2.393 2.393 2.393 1,617 +0.00(+0.00%)
Dec 26, 2014 2.393 2.393 2.393 2.393 2,122 +0.00(+0.00%)
Dec 24, 2014 2.393 2.393 2.393 2.393 106 +0.00(+0.00%)
Dec 23, 2014 2.429 2.429 2.393 2.393 319 -0.00(-0.00%)
Dec 22, 2014 2.393 2.400 2.393 2.393 15,346 +0.00(+0.00%)
Dec 19, 2014 2.393 2.393 2.393 2.393 1,789 +0.00(+0.00%)
Dec 18, 2014 2.393 2.393 2.393 2.393 1,225 -0.00(-0.00%)
Dec 17, 2014 2.393 2.393 2.393 2.393 196 +0.00(+0.00%)
Dec 16, 2014 2.393 2.393 2.393 2.393 1,875 -0.00(-0.00%)
Dec 15, 2014 2.393 2.393 2.393 2.393 1,545 +0.00(+0.00%)
Dec 12, 2014 2.393 2.393 2.393 2.393 106 +0.00(+0.00%)
Dec 11, 2014 2.412 2.412 2.393 2.393 15,291 -0.00(-0.13%)
Dec 10, 2014 2.393 2.396 2.393 2.396 1,198 +0.00(+0.13%)
Dec 09, 2014 2.393 2.403 2.346 2.393 11,018 +0.00(+0.00%)
Dec 08, 2014 2.374 2.416 2.346 2.393 5,380 -0.04(-1.51%)
Dec 05, 2014 2.327 2.424 2.327 2.430 4,269 +0.02(+0.74%)
Dec 04, 2014 2.421 2.431 2.393 2.412 4,863 +0.01(+0.39%)
Dec 03, 2014 2.374 2.421 2.374 2.402 2,663 +0.06(+2.35%)
Dec 02, 2014 2.348 2.365 2.347 2.347 741 -0.01(-0.35%)
Dec 01, 2014 2.365 2.365 2.346 2.355 17,303 -0.02(-0.79%)
Nov 28, 2014 2.374 2.374 2.374 2.374 106 +0.01(+0.40%)
Nov 26, 2014 2.365 2.365 2.365 2.365 106 -0.01(-0.33%)
Nov 25, 2014 2.356 2.374 2.355 2.373 4,411 +0.02(+0.67%)
Nov 24, 2014 2.355 2.357 2.346 2.357 6,840 +0.00(+0.06%)
Nov 21, 2014 2.365 2.365 2.355 2.355 1,278 +0.01(+0.40%)
Nov 20, 2014 2.346 2.346 2.346 2.346 851 +0.00(+0.00%)
Nov 19, 2014 2.346 2.355 2.346 2.346 8,805 +0.00(+0.00%)
Nov 18, 2014 2.384 2.384 2.346 2.346 905 -0.02(-0.79%)
Nov 17, 2014 2.346 2.383 2.346 2.365 19,258 +0.01(+0.61%)
Nov 14, 2014 2.365 2.365 2.351 2.351 551 -0.00(-0.21%)
Nov 13, 2014 2.356 2.356 2.356 2.356 745 +0.00(+0.00%)
Nov 12, 2014 2.355 2.355 2.355 2.355 361 -0.05(-2.24%)
Nov 11, 2014 2.409 2.409 2.409 2.409 1,084 -0.01(-0.48%)
Nov 10, 2014 2.421 2.421 2.421 2.421 159 +0.05(+1.97%)
Nov 07, 2014 2.374 2.374 2.374 2.374 5,381 +0.02(+0.80%)
Nov 06, 2014 2.355 2.355 2.355 2.355 144 -0.07(-2.71%)
Nov 05, 2014 2.280 2.421 2.280 2.421 5,221 +0.00(+0.00%)
Nov 04, 2014 2.384 2.421 2.384 2.421 13,198 +0.06(+2.33%)
Nov 03, 2014 2.327 2.366 2.327 2.366 5,576 +0.02(+0.84%)
Oct 31, 2014 2.346 2.346 2.346 2.346 1,278 -0.04(-1.57%)
Oct 30, 2014 2.383 2.384 2.355 2.384 2,663 +0.03(+1.20%)
Oct 29, 2014 2.374 2.384 2.355 2.355 5,882 -0.02(-0.75%)
Oct 28, 2014 2.355 2.373 2.355 2.373 928 +0.02(+0.76%)
Oct 27, 2014 2.365 2.393 2.355 2.355 8,098 -0.05(-1.95%)
Oct 24, 2014 2.356 2.402 2.356 2.402 745 +0.00(+0.00%)
Oct 23, 2014 2.402 2.402 2.402 2.402 106 -0.01(-0.39%)
Oct 22, 2014 2.393 2.412 2.393 2.412 319 +0.04(+1.58%)
Oct 21, 2014 2.401 2.402 2.365 2.374 7,565 +0.00(+0.00%)
Oct 20, 2014 2.421 2.421 2.374 2.374 1,083 -0.03(-1.17%)
Oct 17, 2014 2.402 2.402 2.402 2.402 106 +0.06(+2.40%)
Oct 16, 2014 2.346 2.346 2.346 2.346 277 +0.00(+0.00%)
Oct 15, 2014 2.327 2.346 2.327 2.346 2,349 +0.00(+0.00%)
Oct 14, 2014 2.356 2.374 2.346 2.346 415 +0.01(+0.40%)
Oct 13, 2014 2.355 2.355 2.337 2.337 8,672 -0.02(-0.80%)
Oct 10, 2014 2.355 2.355 2.346 2.355 8,134 -0.00(-0.00%)
Oct 09, 2014 2.346 2.391 2.346 2.356 9,803 -0.03(-1.18%)
Oct 08, 2014 2.365 2.384 2.365 2.384 2,104 +0.02(+0.79%)
Oct 07, 2014 2.355 2.393 2.346 2.365 8,329 +0.01(+0.40%)
Oct 06, 2014 2.346 2.355 2.346 2.355 1,634 +0.00(+0.00%)
Oct 03, 2014 2.355 2.392 2.346 2.355 2,500 +0.01(+0.40%)
Oct 02, 2014 2.346 2.365 2.337 2.346 26,568 +0.00(+0.00%)
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.