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

Asia Pacific Wire & Cable (NQ: APWC )

1.370 -0.010 (-0.72%)
Streaming Delayed Price Updated: 12:14 PM EDT, Apr 18, 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 (%)
Nov 30, 2021 2.590 2.860 2.531 2.690 130,410 +0.09(+3.46%)
Nov 29, 2021 2.770 2.780 2.580 2.600 42,342 -0.23(-8.13%)
Nov 26, 2021 2.810 2.830 2.650 2.830 28,883 +0.02(+0.71%)
Nov 24, 2021 2.580 2.900 2.570 2.810 54,665 +0.21(+8.08%)
Nov 23, 2021 2.680 2.780 2.550 2.600 41,359 -0.12(-4.41%)
Nov 22, 2021 2.790 2.819 2.700 2.720 76,998 -0.07(-2.51%)
Nov 19, 2021 2.890 2.890 2.662 2.790 120,411 -0.11(-3.79%)
Nov 18, 2021 2.940 2.950 2.895 2.900 137,800 -0.11(-3.65%)
Nov 17, 2021 3.090 3.190 2.800 3.010 1,309,615 +0.33(+12.31%)
Nov 16, 2021 2.830 2.880 2.680 2.680 1,535,421 -0.15(-5.30%)
Nov 15, 2021 2.950 2.950 2.796 2.830 49,971 -0.10(-3.41%)
Nov 12, 2021 2.980 3.020 2.770 2.930 85,536 -0.09(-2.98%)
Nov 11, 2021 3.040 3.220 2.980 3.020 114,319 +0.02(+0.83%)
Nov 10, 2021 3.100 2.995 68,266 -0.12(-4.01%)
Nov 09, 2021 3.200 3.249 2.970 3.120 258,091 -0.17(-5.17%)
Nov 08, 2021 3.100 3.591 3.060 3.290 902,751 +0.27(+8.94%)
Nov 05, 2021 3.080 3.080 2.960 3.020 15,285 -0.03(-0.98%)
Nov 04, 2021 3.080 3.100 2.960 3.050 30,500 +0.01(+0.33%)
Nov 03, 2021 3.050 3.231 2.960 3.040 61,765 +0.00(+0.00%)
Nov 02, 2021 3.390 3.440 3.040 3.040 167,627 -0.36(-10.59%)
Nov 01, 2021 3.390 3.180 3.180 3.400 196,676 +0.23(+7.26%)
Oct 29, 2021 3.000 3.500 2.990 3.170 182,669 +0.21(+7.08%)
Oct 28, 2021 2.890 3.140 2.850 2.961 149,297 +0.05(+1.74%)
Oct 27, 2021 2.900 2.948 2.860 2.910 6,447 -0.03(-1.02%)
Oct 26, 2021 2.970 2.940 7,416 -0.02(-0.84%)
Oct 25, 2021 2.990 3.010 2.940 2.965 8,737 -0.03(-0.84%)
Oct 22, 2021 3.020 3.170 2.990 2.990 7,251 -0.16(-5.08%)
Oct 21, 2021 3.120 3.230 2.980 3.150 3,885 +0.10(+3.28%)
Oct 20, 2021 2.910 3.280 2.910 3.050 55,929 +0.12(+4.10%)
Oct 19, 2021 2.910 3.100 2.910 2.930 14,182 -0.04(-1.35%)
Oct 18, 2021 3.078 3.078 2.930 2.970 3,139 +0.02(+0.68%)
Oct 15, 2021 3.100 3.100 2.900 2.950 12,328 -0.08(-2.64%)
Oct 14, 2021 2.980 3.030 2.950 3.030 5,706 +0.06(+2.02%)
Oct 13, 2021 3.030 3.030 2.920 2.970 4,749 -0.08(-2.78%)
Oct 12, 2021 2.970 3.147 2.826 3.055 32,842 +0.12(+4.05%)
Oct 11, 2021 2.990 2.990 2.900 2.936 4,164 -0.00(-0.13%)
Oct 08, 2021 3.040 3.050 2.940 2.940 15,338 -0.06(-2.00%)
Oct 07, 2021 3.218 3.218 2.990 3.000 14,830 -0.05(-1.70%)
Oct 06, 2021 3.050 3.068 3.050 3.052 4,459 +0.03(+1.06%)
Oct 05, 2021 3.100 3.309 3.010 3.020 5,627 -0.11(-3.48%)
Oct 04, 2021 3.400 3.400 3.100 3.129 48,741 -0.08(-2.53%)
Oct 01, 2021 3.170 3.340 3.160 3.210 12,573 +0.06(+1.90%)
Sep 30, 2021 3.190 3.290 3.138 3.150 3,078 +0.04(+1.29%)
Sep 29, 2021 3.170 3.170 3.100 3.110 16,168 -0.03(-0.96%)
Sep 28, 2021 3.210 3.360 3.100 3.140 11,992 -0.07(-2.18%)
Sep 27, 2021 3.110 3.230 3.110 3.210 47,036 +0.06(+1.88%)
Sep 24, 2021 3.050 3.151 3.050 3.151 1,678 +0.05(+1.64%)
Sep 23, 2021 3.170 3.170 2.990 3.100 5,182 +0.10(+3.33%)
Sep 22, 2021 3.000 3.030 2.980 3.000 2,040 -0.01(-0.33%)
Sep 21, 2021 2.970 3.190 2.950 3.010 16,271 -0.01(-0.33%)
Sep 20, 2021 2.970 3.080 2.930 3.020 21,022 -0.02(-0.66%)
Sep 17, 2021 3.190 3.190 3.000 3.040 19,494 +0.01(+0.33%)
Sep 16, 2021 3.010 3.190 3.010 3.030 4,083 -0.01(-0.33%)
Sep 15, 2021 3.010 3.138 3.010 3.040 19,962 -0.04(-1.30%)
Sep 14, 2021 3.010 3.150 3.010 3.080 18,167 +0.00(+0.16%)
Sep 13, 2021 3.162 3.220 3.050 3.075 19,113 -0.19(-5.96%)
Sep 10, 2021 3.160 3.380 3.100 3.270 9,655 +0.16(+5.11%)
Sep 09, 2021 3.190 3.340 3.100 3.111 14,939 -0.11(-3.53%)
Sep 08, 2021 3.190 3.229 3.110 3.225 9,626 +0.04(+1.10%)
Sep 07, 2021 3.130 3.390 3.060 3.190 19,609 +0.02(+0.63%)
Sep 03, 2021 3.260 3.262 3.170 3.170 12,324 -0.14(-4.23%)
Sep 02, 2021 3.420 3.420 3.200 3.310 18,470 -0.05(-1.51%)
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.