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

Asia Pacific Wire & Cable (NQ: APWC )

1.435 +0.001 (+0.08%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 (%)
Dec 31, 2019 1.350 1.417 1.350 1.380 3,000 -0.02(-1.08%)
Dec 30, 2019 1.340 1.395 1.330 1.395 3,878 +0.05(+4.03%)
Dec 27, 2019 1.340 1.360 1.330 1.341 22,600 -0.01(-0.67%)
Dec 26, 2019 1.380 1.380 1.350 1.350 1,205 -0.02(-1.57%)
Dec 24, 2019 1.330 1.440 1.330 1.371 15,800 +0.03(+1.97%)
Dec 23, 2019 1.400 1.400 1.330 1.345 7,276 -0.06(-4.07%)
Dec 20, 2019 1.351 1.433 1.330 1.402 16,100 +0.04(+3.10%)
Dec 19, 2019 1.330 1.360 1.330 1.360 9,517 +0.02(+1.87%)
Dec 18, 2019 1.335 1.335 1.335 63 +0.00(+0.00%)
Dec 17, 2019 1.350 1.350 1.312 1.335 8,871 -0.01(-0.65%)
Dec 16, 2019 1.330 1.350 1.330 1.344 10,102 +0.01(+1.04%)
Dec 13, 2019 1.330 1.330 1.330 12 +0.00(+0.00%)
Dec 12, 2019 1.330 1.330 1.330 1.330 148 +0.00(+0.00%)
Dec 11, 2019 1.330 1.332 1.330 1.330 2,906 -0.02(-1.12%)
Dec 10, 2019 1.380 1.400 1.345 1.345 3,880 -0.04(-2.76%)
Dec 09, 2019 1.383 1.383 1.383 1.383 1,158 +0.01(+0.46%)
Dec 06, 2019 1.296 1.390 1.296 1.377 13,100 +0.01(+0.52%)
Dec 05, 2019 1.350 1.375 1.350 1.370 2,270 +0.08(+6.19%)
Dec 04, 2019 1.280 1.340 1.280 1.290 14,315 +0.00(+0.01%)
Dec 03, 2019 1.290 1.290 1.290 1.290 570 -0.04(-3.37%)
Dec 02, 2019 1.331 1.335 1.331 1.335 314 -0.00(-0.29%)
Nov 29, 2019 1.339 1.339 1.339 1.339 100 +0.05(+4.06%)
Nov 27, 2019 1.287 1.287 1.287 1.287 2,000 -0.01(-1.02%)
Nov 26, 2019 1.310 1.310 1.290 1.300 1,641 -0.01(-0.47%)
Nov 25, 2019 1.300 1.306 1.300 1.306 3,123 +0.01(+0.86%)
Nov 22, 2019 1.320 1.320 1.283 1.295 10,700 -0.03(-1.89%)
Nov 21, 2019 1.370 1.393 1.310 1.320 12,756 -0.06(-4.58%)
Nov 20, 2019 1.370 1.383 1.350 1.383 10,558 -0.01(-1.00%)
Nov 19, 2019 1.380 1.400 1.380 1.397 6,143 +0.01(+0.55%)
Nov 18, 2019 1.390 1.390 1.390 1.390 633 -0.00(-0.03%)
Nov 15, 2019 1.390 1.390 1.390 1.390 500 -0.03(-2.11%)
Nov 14, 2019 1.410 1.453 1.410 1.420 4,658 -0.04(-2.88%)
Nov 13, 2019 1.390 1.490 1.383 1.462 20,321 +0.03(+2.32%)
Nov 12, 2019 1.420 1.430 1.380 1.429 12,514 +0.05(+3.66%)
Nov 11, 2019 1.379 1.379 1.379 33 +0.00(+0.00%)
Nov 08, 2019 1.391 1.433 1.350 1.379 22,900 +0.01(+1.06%)
Nov 07, 2019 1.400 1.410 1.360 1.364 16,938 -0.02(-1.23%)
Nov 06, 2019 1.360 1.420 1.360 1.381 781 +0.01(+0.51%)
Nov 05, 2019 1.330 1.500 1.330 1.374 18,665 -0.01(-0.43%)
Nov 04, 2019 1.400 1.480 1.347 1.380 25,099 +0.03(+2.22%)
Nov 01, 2019 1.300 1.580 1.300 1.350 79,300 +0.04(+3.05%)
Oct 31, 2019 1.300 1.310 1.296 1.310 5,835 -0.01(-0.44%)
Oct 30, 2019 1.320 1.320 1.307 1.316 3,271 -0.00(-0.32%)
Oct 29, 2019 1.320 1.320 1.320 1.320 964 +0.01(+0.61%)
Oct 28, 2019 1.309 1.314 1.309 1.312 1,983 -0.00(-0.35%)
Oct 25, 2019 1.324 1.324 1.300 1.317 6,200 -0.00(-0.26%)
Oct 24, 2019 1.350 1.350 1.320 1.320 1,786 -0.01(-0.90%)
Oct 23, 2019 1.330 1.340 1.330 1.332 3,053 -0.01(-0.60%)
Oct 22, 2019 1.350 1.350 1.337 1.340 2,830 -0.01(-0.74%)
Oct 21, 2019 1.350 1.350 1.350 1.350 417 -0.03(-2.17%)
Oct 18, 2019 1.380 1.383 1.330 1.380 4,100 -0.04(-2.93%)
Oct 17, 2019 1.408 1.429 1.392 1.422 6,241 +0.00(+0.12%)
Oct 16, 2019 1.393 1.469 1.393 1.420 6,654 -0.03(-2.19%)
Oct 15, 2019 1.470 1.470 1.419 1.452 4,350 -0.02(-1.65%)
Oct 14, 2019 1.370 1.480 1.370 1.476 6,673 +0.04(+2.51%)
Oct 11, 2019 1.470 1.470 1.370 1.440 12,500 +0.04(+2.86%)
Oct 10, 2019 1.420 1.470 1.383 1.400 15,505 +0.01(+0.72%)
Oct 09, 2019 1.609 1.640 1.351 1.390 34,636 -0.18(-11.35%)
Oct 08, 2019 1.650 1.680 1.445 1.568 42,067 +0.02(+1.15%)
Oct 07, 2019 1.659 1.659 1.540 1.550 13,504 -0.12(-7.31%)
Oct 04, 2019 1.680 1.680 1.669 1.672 3,100 +0.00(+0.13%)
Oct 03, 2019 1.660 1.690 1.660 1.670 12,166 +0.02(+1.32%)
Oct 02, 2019 1.710 1.710 1.648 1.648 6,184 -0.07(-4.17%)
Oct 01, 2019 1.790 1.790 1.720 1.720 3,758 -0.07(-3.95%)
Sep 30, 2019 1.850 1.860 1.791 1.791 1,329 +0.03(+1.75%)
Sep 27, 2019 1.800 1.800 1.760 1.760 2,700 -0.05(-2.84%)
Sep 26, 2019 1.811 1.811 1.811 1.811 339 +0.00(+0.13%)
Sep 25, 2019 1.840 1.840 1.796 1.809 3,448 -0.03(-1.68%)
Sep 24, 2019 1.840 1.840 1.840 1.840 1,061 +0.05(+2.79%)
Sep 23, 2019 1.860 1.860 1.768 1.790 4,081 -0.03(-1.60%)
Sep 20, 2019 1.810 1.819 1.810 1.819 5,400 -0.00(-0.05%)
Sep 19, 2019 1.810 1.865 1.810 1.820 1,565 +0.00(+0.00%)
Sep 18, 2019 1.820 1.820 1.820 1.820 1,932 +0.00(+0.00%)
Sep 17, 2019 1.830 1.830 1.820 1.820 1,058 +0.00(+0.00%)
Sep 16, 2019 1.820 1.820 1.820 4 +0.00(+0.00%)
Sep 13, 2019 1.840 1.840 1.820 1.820 2,800 -0.03(-1.54%)
Sep 12, 2019 1.831 1.873 1.831 1.848 3,726 -0.02(-1.16%)
Sep 11, 2019 1.870 1.870 1.870 29 +0.00(+0.00%)
Sep 10, 2019 1.900 1.900 1.870 1.870 1,370 +0.00(+0.00%)
Sep 09, 2019 1.870 1.870 1.870 14 +0.00(+0.00%)
Sep 06, 2019 1.870 1.900 1.870 1.870 2,800 -0.03(-1.58%)
Sep 05, 2019 1.900 1.900 1.900 1.900 716 +0.00(+0.00%)
Sep 04, 2019 1.870 1.900 1.870 1.900 2,372 +0.00(+0.08%)
Sep 03, 2019 1.900 1.900 1.890 1.898 910 -0.03(-1.38%)
Aug 30, 2019 1.960 1.960 1.880 1.925 3,400 -0.01(-0.52%)
Aug 29, 2019 1.935 1.935 1.935 124 +0.00(+0.00%)
Aug 28, 2019 2.020 2.020 1.930 1.935 2,809 -0.08(-4.21%)
Aug 27, 2019 2.020 2.020 2.020 2.020 326 -0.00(-0.23%)
Aug 26, 2019 2.020 2.025 2.020 2.025 362 +0.00(+0.23%)
Aug 23, 2019 2.030 2.030 2.020 2.020 700 -0.01(-0.34%)
Aug 22, 2019 2.027 2.027 2.027 2.027 595 +0.02(+0.84%)
Aug 21, 2019 2.010 2.010 2.010 2.010 553 +0.00(+0.00%)
Aug 20, 2019 2.010 2.010 2.010 2.010 182 -0.03(-1.47%)
Aug 19, 2019 2.040 2.040 2.040 2.040 1,004 +0.06(+3.04%)
Aug 16, 2019 1.980 1.980 1.980 1.980 100 -0.02(-1.01%)
Aug 15, 2019 2.031 2.031 1.980 2.000 6,748 +0.00(+0.00%)
Aug 14, 2019 2.040 2.040 2.000 2.000 5,879 -0.04(-1.97%)
Aug 13, 2019 2.030 2.040 2.030 2.040 2,800 +0.00(+0.14%)
Aug 12, 2019 2.050 2.050 2.030 2.037 7,476 -0.01(-0.61%)
Aug 09, 2019 2.050 2.050 2.050 2.050 200 -0.00(-0.07%)
Aug 08, 2019 2.051 2.051 2.051 2.051 1,004 -0.02(-0.89%)
Aug 07, 2019 2.070 2.070 2.070 2.070 182 +0.01(+0.60%)
Aug 06, 2019 2.100 2.100 2.058 2.058 1,462 -0.00(-0.13%)
Aug 05, 2019 2.050 2.060 2.050 2.060 400 +0.02(+0.99%)
Aug 02, 2019 2.075 2.075 2.040 2.040 4,000 -0.04(-1.92%)
Aug 01, 2019 2.080 2.100 2.050 2.080 4,514 -0.07(-3.48%)
Jul 31, 2019 2.155 2.155 2.155 2.155 145 +0.10(+5.11%)
Jul 30, 2019 2.080 2.090 2.040 2.050 8,164 -0.05(-2.48%)
Jul 29, 2019 2.087 2.129 2.080 2.102 2,966 +0.05(+2.51%)
Jul 26, 2019 2.040 2.051 2.040 2.051 2,100 +0.02(+1.03%)
Jul 25, 2019 2.030 2.030 2.030 39 +0.00(+0.00%)
Jul 24, 2019 2.030 2.030 2.030 2.030 1,001 -0.01(-0.49%)
Jul 23, 2019 2.040 2.046 2.040 2.040 4,200 -0.05(-2.46%)
Jul 22, 2019 2.091 2.091 2.091 42 +0.00(+0.00%)
Jul 19, 2019 2.040 2.091 2.040 2.091 600 +0.05(+2.52%)
Jul 18, 2019 2.040 2.040 2.040 2.040 4,485 -0.01(-0.49%)
Jul 17, 2019 2.050 2.050 2.050 55 +0.00(+0.00%)
Jul 16, 2019 2.050 2.050 2.050 2.050 334 +0.01(+0.49%)
Jul 15, 2019 2.040 2.040 2.040 2.040 696 +0.00(+0.00%)
Jul 12, 2019 2.040 2.040 2.040 1 +0.00(+0.00%)
Jul 11, 2019 2.050 2.050 2.040 2.040 496 -0.02(-0.80%)
Jul 10, 2019 2.040 2.057 2.040 2.057 3,190 -0.01(-0.71%)
Jul 09, 2019 2.071 2.071 2.071 2.071 256 -0.04(-1.77%)
Jul 08, 2019 2.120 2.120 2.109 2.109 1,097 -0.00(-0.22%)
Jul 05, 2019 2.113 2.113 2.113 2.113 200 +0.00(+0.15%)
Jul 01, 2019 2.110 2.110 2.110 0 +0.00(+0.00%)
Jun 28, 2019 2.110 2.110 2.110 2.110 5,200 +0.00(+0.00%)
Jun 27, 2019 2.150 2.150 2.100 2.110 7,736 -0.05(-2.31%)
Jun 26, 2019 2.190 2.213 2.150 2.160 25,136 -0.05(-2.48%)
Jun 25, 2019 2.230 2.240 2.215 2.215 10,114 +0.03(+1.61%)
Jun 24, 2019 2.200 2.200 2.180 2.180 2,396 -0.02(-0.91%)
Jun 20, 2019 2.200 2.200 2.200 0 +0.02(+0.92%)
Jun 19, 2019 2.188 2.188 2.180 2.180 1,270 -0.02(-0.91%)
Jun 18, 2019 2.180 2.200 2.180 2.200 1,788 +0.02(+0.92%)
Jun 17, 2019 2.180 2.240 2.180 2.180 7,798 -0.06(-2.68%)
Jun 14, 2019 2.240 2.240 2.240 2.240 700 +0.03(+1.36%)
Jun 13, 2019 2.210 2.210 2.210 2.210 283 -0.00(-0.03%)
Jun 12, 2019 2.180 2.211 2.180 2.211 6,100 -0.07(-3.04%)
Jun 11, 2019 2.240 2.280 2.240 2.280 5,011 +0.09(+4.07%)
Jun 10, 2019 2.191 2.191 2.191 10 +0.00(+0.00%)
Jun 06, 2019 2.191 2.191 2.191 0 +0.00(+0.00%)
Jun 05, 2019 2.180 2.191 2.180 2.191 2,162 +0.01(+0.50%)
Jun 04, 2019 2.180 2.180 2.180 2.180 1,166 -0.02(-0.91%)
Jun 03, 2019 2.220 2.222 2.195 2.200 2,184 -0.03(-1.27%)
May 31, 2019 2.228 2.228 2.228 2.228 200 -0.02(-0.96%)
May 30, 2019 2.250 2.250 2.250 1 +0.00(+0.00%)
May 29, 2019 2.250 2.250 2.250 2.250 1,006 +0.01(+0.45%)
May 28, 2019 2.240 2.240 2.211 2.240 1,327 +0.04(+1.81%)
May 24, 2019 2.131 2.200 2.131 2.200 2,000 +0.07(+3.30%)
May 23, 2019 2.165 2.165 2.130 2.130 1,526 +0.02(+0.95%)
May 22, 2019 2.120 2.130 2.110 2.110 11,963 -0.11(-4.95%)
May 21, 2019 2.220 2.220 2.220 2.220 746 +0.01(+0.41%)
May 20, 2019 2.250 2.260 2.200 2.211 11,303 -0.04(-1.73%)
May 17, 2019 2.250 2.250 2.250 2.250 200 +0.00(+0.00%)
May 16, 2019 2.202 2.250 2.202 2.250 951 +0.02(+0.90%)
May 15, 2019 2.220 2.230 2.220 2.230 3,239 -0.05(-2.15%)
May 13, 2019 2.279 2.279 2.279 0 +0.03(+1.29%)
May 10, 2019 2.250 2.250 2.250 2.250 4,300 +0.00(+0.00%)
May 09, 2019 2.258 2.264 2.250 2.250 1,883 -0.01(-0.59%)
May 08, 2019 2.263 2.263 2.263 2.263 350 +0.02(+0.82%)
May 07, 2019 2.249 2.249 2.240 2.245 2,360 +0.00(+0.22%)
May 06, 2019 2.240 2.240 2.240 35 +0.00(+0.00%)
May 03, 2019 2.240 2.240 2.240 2.240 300 +0.00(+0.00%)
May 01, 2019 2.240 2.240 2.240 0 -0.01(-0.44%)
Apr 30, 2019 2.270 2.270 2.210 2.250 13,278 -0.04(-1.75%)
Apr 29, 2019 2.300 2.300 2.290 2.290 3,452 +0.00(+0.00%)
Apr 26, 2019 2.290 2.290 2.290 2.290 900 +0.01(+0.44%)
Apr 25, 2019 2.340 2.340 2.275 2.280 4,570 -0.02(-0.87%)
Apr 24, 2019 2.280 2.305 2.280 2.300 513 +0.04(+1.71%)
Apr 23, 2019 2.309 2.310 2.231 2.261 2,100 +0.05(+2.25%)
Apr 22, 2019 2.212 2.212 2.212 2.212 1,165 +0.00(+0.07%)
Apr 18, 2019 2.223 2.223 2.200 2.210 8,200 -0.09(-3.86%)
Apr 17, 2019 2.248 2.299 2.230 2.299 2,263 +0.08(+3.55%)
Apr 16, 2019 2.260 2.269 2.200 2.220 6,660 -0.08(-3.48%)
Apr 15, 2019 2.290 2.300 2.240 2.300 3,358 +0.01(+0.44%)
Apr 12, 2019 2.290 2.290 2.290 2.290 1,000 -0.01(-0.31%)
Apr 11, 2019 2.290 2.297 2.290 2.297 993 -0.01(-0.55%)
Apr 10, 2019 2.310 2.310 2.310 2.310 571 +0.01(+0.43%)
Apr 09, 2019 2.300 2.307 2.292 2.300 3,196 +0.01(+0.44%)
Apr 05, 2019 2.290 2.290 2.290 0 +0.00(+0.00%)
Apr 04, 2019 2.300 2.300 2.290 2.290 1,325 -0.01(-0.43%)
Apr 03, 2019 2.290 2.300 2.290 2.300 2,914 +0.00(+0.11%)
Apr 02, 2019 2.300 2.300 2.297 2.297 857 -0.01(-0.54%)
Apr 01, 2019 2.300 2.310 2.300 2.310 2,581 -0.03(-1.28%)
Mar 29, 2019 2.340 2.340 2.340 2.340 300 +0.01(+0.43%)
Mar 28, 2019 2.330 2.330 2.330 2.330 340 -0.06(-2.51%)
Mar 27, 2019 2.300 2.390 2.300 2.390 2,024 +0.08(+3.34%)
Mar 26, 2019 2.350 2.356 2.313 2.313 2,446 -0.08(-3.23%)
Mar 25, 2019 2.390 2.390 2.390 2.390 710 +0.07(+3.15%)
Mar 22, 2019 2.317 2.317 2.317 22 +0.00(+0.00%)
Mar 21, 2019 2.317 2.317 2.317 108 +0.00(+0.00%)
Mar 20, 2019 2.300 2.390 2.300 2.317 1,990 -0.04(-1.61%)
Mar 19, 2019 2.300 2.355 2.300 2.355 2,006 +0.06(+2.77%)
Mar 18, 2019 2.300 2.400 2.291 2.291 8,395 -0.11(-4.53%)
Mar 15, 2019 2.400 2.400 2.400 45 +0.00(+0.00%)
Mar 14, 2019 2.400 2.400 2.400 2.400 245 +0.01(+0.42%)
Mar 13, 2019 2.390 2.390 2.390 2.390 535 +0.00(+0.00%)
Mar 12, 2019 2.390 2.390 2.390 126 +0.00(+0.00%)
Mar 11, 2019 2.400 2.400 2.388 2.390 5,592 +0.07(+2.95%)
Mar 08, 2019 2.322 2.322 2.322 15 +0.00(+0.00%)
Mar 07, 2019 2.300 2.322 2.300 2.322 1,432 +0.01(+0.50%)
Mar 06, 2019 2.310 2.310 2.310 2.310 123 -0.02(-0.86%)
Mar 05, 2019 2.332 2.332 2.330 58 -0.00(-0.07%)
Mar 04, 2019 2.332 2.332 2.332 2.332 422 +0.03(+1.37%)
Mar 01, 2019 2.300 2.300 2.300 2.300 500 +0.00(+0.00%)
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%)
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.