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 (%)
Aug 31, 2021 3.360 3.580 3.273 3.440 35,766 +0.00(+0.00%)
Aug 30, 2021 3.370 3.520 3.200 3.440 26,263 +0.08(+2.38%)
Aug 27, 2021 3.580 3.590 3.340 3.360 61,221 -0.10(-2.89%)
Aug 26, 2021 3.350 3.500 3.265 3.460 66,487 +0.14(+4.22%)
Aug 25, 2021 3.260 3.350 3.010 3.320 11,408 +0.03(+0.91%)
Aug 24, 2021 3.011 3.355 3.011 3.290 12,186 +0.15(+4.78%)
Aug 23, 2021 3.050 3.140 3.000 3.140 10,175 +0.17(+5.72%)
Aug 20, 2021 3.000 3.110 2.820 2.970 17,928 +0.01(+0.34%)
Aug 19, 2021 3.000 3.000 2.910 2.960 14,117 -0.04(-1.33%)
Aug 18, 2021 2.940 3.000 2.810 3.000 32,938 +0.09(+3.09%)
Aug 17, 2021 2.990 2.990 2.870 2.910 30,114 -0.05(-1.69%)
Aug 16, 2021 3.120 3.231 2.960 2.960 18,778 -0.16(-5.13%)
Aug 13, 2021 3.073 3.210 3.060 3.120 28,334 +0.01(+0.32%)
Aug 12, 2021 3.140 3.161 3.070 3.110 10,220 -0.07(-2.20%)
Aug 11, 2021 3.100 3.330 3.070 3.180 56,308 +0.06(+1.92%)
Aug 10, 2021 3.150 3.190 3.080 3.120 26,467 +0.02(+0.65%)
Aug 09, 2021 3.140 3.171 3.055 3.100 24,485 +0.01(+0.32%)
Aug 06, 2021 3.150 3.200 3.080 3.090 14,384 -0.06(-1.90%)
Aug 05, 2021 3.140 3.260 3.100 3.150 13,736 +0.00(+0.00%)
Aug 04, 2021 3.250 3.270 3.150 3.150 16,705 -0.07(-2.17%)
Aug 03, 2021 3.330 3.330 3.190 3.220 15,097 -0.04(-1.23%)
Aug 02, 2021 3.280 3.330 3.200 3.260 44,929 -0.01(-0.31%)
Jul 30, 2021 3.280 3.280 3.200 3.270 26,647 +0.00(+0.00%)
Jul 29, 2021 3.280 3.320 3.240 3.270 26,881 +0.00(+0.00%)
Jul 28, 2021 3.260 3.420 3.240 3.270 56,553 -0.01(-0.30%)
Jul 27, 2021 3.830 3.930 3.160 3.280 382,013 -0.54(-14.14%)
Jul 26, 2021 3.950 3.960 3.735 3.820 77,618 -0.15(-3.78%)
Jul 23, 2021 3.950 4.050 3.800 3.970 92,583 -0.08(-1.98%)
Jul 22, 2021 3.700 4.050 3.650 4.050 338,334 +0.37(+10.05%)
Jul 21, 2021 3.650 3.760 3.620 3.680 13,472 +0.05(+1.38%)
Jul 20, 2021 3.630 3.740 3.476 3.630 43,873 +0.09(+2.54%)
Jul 19, 2021 3.500 3.600 3.260 3.540 38,874 +0.00(+0.00%)
Jul 16, 2021 3.640 3.680 3.530 3.540 29,782 -0.09(-2.61%)
Jul 15, 2021 3.760 3.760 3.530 3.635 50,299 -0.12(-3.32%)
Jul 14, 2021 3.770 3.940 3.650 3.760 21,585 +0.00(+0.00%)
Jul 13, 2021 3.710 3.970 3.710 3.760 104,489 -0.04(-1.05%)
Jul 12, 2021 3.660 4.000 3.660 3.800 85,378 +0.10(+2.70%)
Jul 09, 2021 3.510 3.800 3.510 3.700 49,629 +0.21(+6.02%)
Jul 08, 2021 3.563 3.690 3.254 3.490 158,358 -0.28(-7.43%)
Jul 07, 2021 4.090 4.110 3.710 3.770 65,842 -0.33(-8.05%)
Jul 06, 2021 4.300 4.300 4.020 4.100 56,023 -0.13(-3.07%)
Jul 02, 2021 4.140 4.300 4.070 4.230 191,745 +0.10(+2.42%)
Jul 01, 2021 4.010 4.320 3.860 4.130 97,327 +0.12(+2.99%)
Jun 30, 2021 3.950 4.090 3.870 4.010 32,517 +0.04(+1.01%)
Jun 29, 2021 4.050 4.050 3.910 3.970 29,318 -0.08(-1.98%)
Jun 28, 2021 4.220 4.220 3.980 4.050 52,366 -0.12(-2.88%)
Jun 25, 2021 4.240 4.270 4.110 4.170 48,058 -0.01(-0.24%)
Jun 24, 2021 4.040 4.200 3.830 4.180 123,289 +0.23(+5.82%)
Jun 23, 2021 3.960 4.030 3.850 3.950 23,560 -0.01(-0.25%)
Jun 22, 2021 3.680 3.963 3.610 3.960 43,223 +0.22(+5.88%)
Jun 21, 2021 3.850 3.850 3.650 3.740 27,799 -0.13(-3.36%)
Jun 18, 2021 3.900 4.060 3.780 3.870 52,710 -0.07(-1.78%)
Jun 17, 2021 3.850 4.090 3.820 3.940 34,687 +0.11(+2.87%)
Jun 16, 2021 3.840 3.970 3.800 3.830 35,052 -0.08(-2.05%)
Jun 15, 2021 4.010 4.074 3.900 3.910 28,879 -0.18(-4.40%)
Jun 14, 2021 4.150 4.270 4.000 4.090 41,571 +0.06(+1.49%)
Jun 11, 2021 4.190 4.211 3.990 4.030 63,490 -0.17(-4.05%)
Jun 10, 2021 4.370 4.370 4.120 4.200 30,350 -0.09(-2.10%)
Jun 09, 2021 4.460 4.480 4.215 4.290 51,743 -0.10(-2.28%)
Jun 08, 2021 4.500 4.580 4.300 4.390 148,683 +0.04(+0.92%)
Jun 07, 2021 4.100 4.500 4.007 4.350 106,537 +0.26(+6.36%)
Jun 04, 2021 4.130 4.240 4.090 4.090 40,661 -0.16(-3.76%)
Jun 03, 2021 4.050 4.320 4.000 4.250 70,909 +0.12(+2.91%)
Jun 02, 2021 4.280 4.315 4.000 4.130 40,424 -0.10(-2.36%)
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.