Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asia Pacific Wire & Cable (NQ: APWC )

1.885 +0.064 (+3.53%)
Streaming Delayed Price Updated: 3:48 PM EST, Nov 8, 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 (%)
Apr 30, 2020 1.050 1.050 1.010 1.040 9,366 +0.01(+0.97%)
Apr 29, 2020 1.040 1.050 1.000 1.030 5,782 +0.00(+0.00%)
Apr 28, 2020 1.000 1.050 1.000 1.030 19,912 -0.03(-2.83%)
Apr 27, 2020 1.060 1.120 1.060 1.060 4,661 -0.02(-1.85%)
Apr 24, 2020 1.160 1.174 1.080 1.080 5,000 -0.03(-2.70%)
Apr 23, 2020 1.030 1.110 1.010 1.110 2,220 +0.05(+4.72%)
Apr 22, 2020 1.100 1.100 1.060 1.060 2,087 +0.01(+0.95%)
Apr 21, 2020 1.060 1.190 1.050 1.050 4,341 -0.01(-0.88%)
Apr 20, 2020 1.060 1.060 1.059 1.059 454 +0.01(+0.89%)
Apr 17, 2020 1.050 1.060 1.050 1.050 6,500 +0.05(+5.00%)
Apr 16, 2020 0.9600 1.000 0.9600 1.000 1,187 +0.04(+3.65%)
Apr 15, 2020 0.9648 0.9648 0.9648 0.9648 938 +0.03(+3.74%)
Apr 14, 2020 0.9700 1.040 0.8900 0.9300 9,838 -0.07(-6.78%)
Apr 13, 2020 0.9501 0.9999 0.9500 0.9976 1,615 +0.05(+5.00%)
Apr 09, 2020 1.020 1.020 0.9501 0.9501 600 -0.05(-4.99%)
Apr 08, 2020 1.050 1.050 0.9601 1.000 16,763 -0.03(-2.91%)
Apr 07, 2020 1.020 1.038 0.9867 1.030 1,370 +0.02(+1.98%)
Apr 06, 2020 0.8900 1.050 0.8900 1.010 3,590 +0.06(+6.32%)
Apr 03, 2020 0.9500 0.9500 0.9500 0.9500 100 +0.03(+3.14%)
Apr 02, 2020 0.9211 0.9211 0.9211 0.9211 426 +0.00(+0.00%)
Apr 01, 2020 1.050 1.050 0.9200 0.9211 6,347 -0.09(-8.80%)
Mar 31, 2020 1.010 1.020 1.010 1.010 779 -0.01(-0.99%)
Mar 30, 2020 1.020 1.025 1.020 1.020 16,332 +0.01(+1.00%)
Mar 27, 2020 1.050 1.050 1.010 1.010 900 -0.04(-3.81%)
Mar 26, 2020 1.150 1.200 1.050 1.050 3,311 -0.01(-1.18%)
Mar 25, 2020 0.9200 1.062 0.9200 1.062 4,077 +0.14(+15.44%)
Mar 24, 2020 0.9300 0.9300 0.9204 0.9204 2,298 -0.07(-7.03%)
Mar 23, 2020 1.000 1.000 0.9600 0.9900 1,028 +0.03(+3.38%)
Mar 20, 2020 1.050 1.050 0.9576 0.9576 500 +0.02(+2.38%)
Mar 19, 2020 0.9306 0.9353 0.9306 0.9353 1,016 +0.02(+1.65%)
Mar 18, 2020 0.9300 1.000 0.9000 0.9201 2,503 -0.06(-5.92%)
Mar 17, 2020 1.030 1.300 0.9500 0.9780 3,900 -0.22(-18.50%)
Mar 16, 2020 1.080 1.200 0.9815 1.200 8,197 +0.02(+1.69%)
Mar 13, 2020 1.360 1.360 1.160 1.180 5,100 -0.06(-4.62%)
Mar 12, 2020 1.250 1.250 1.210 1.237 12,554 -0.02(-1.52%)
Mar 11, 2020 1.256 1.270 1.250 1.256 13,011 -0.04(-3.36%)
Mar 10, 2020 1.300 1.300 1.300 1.300 5,299 +0.04(+3.48%)
Mar 09, 2020 1.250 1.256 1.250 1.256 3,308 +0.01(+0.49%)
Mar 06, 2020 1.250 1.250 1.250 1.250 1,800 -0.01(-0.78%)
Mar 05, 2020 1.260 1.260 1.260 9 +0.00(+0.00%)
Mar 04, 2020 1.280 1.280 1.260 1.260 1,010 -0.02(-1.56%)
Mar 03, 2020 1.283 1.284 1.280 1.280 2,622 +0.00(+0.09%)
Mar 02, 2020 1.290 1.300 1.279 1.279 3,324 -0.01(-1.11%)
Feb 28, 2020 1.260 1.293 1.210 1.293 7,900 +0.03(+2.63%)
Feb 27, 2020 1.260 1.300 1.260 1.260 1,738 -0.03(-2.63%)
Feb 26, 2020 1.300 1.340 1.260 1.294 30,036 -0.06(-4.15%)
Feb 25, 2020 1.310 1.350 1.277 1.350 8,135 +0.05(+3.85%)
Feb 24, 2020 1.300 1.365 1.300 1.300 6,200 -0.03(-2.53%)
Feb 21, 2020 1.300 1.400 1.300 1.334 5,700 -0.00(-0.17%)
Feb 20, 2020 1.310 1.336 1.310 1.336 8,514 +0.02(+1.20%)
Feb 19, 2020 1.349 1.349 1.310 1.320 8,249 -0.02(-1.66%)
Feb 18, 2020 1.331 1.342 1.330 1.342 2,532 +0.01(+0.54%)
Feb 14, 2020 1.314 1.380 1.314 1.335 10,700 -0.04(-2.87%)
Feb 13, 2020 1.423 1.449 1.230 1.375 47,895 -0.06(-3.87%)
Feb 12, 2020 1.580 1.580 1.410 1.430 58,374 +0.01(+0.70%)
Feb 11, 2020 1.450 1.650 1.420 1.420 300,013 -0.02(-1.39%)
Feb 10, 2020 1.350 1.443 1.346 1.440 13,495 +0.11(+8.27%)
Feb 07, 2020 1.310 1.330 1.310 1.330 600 -0.01(-0.56%)
Feb 06, 2020 1.350 1.350 1.337 1.337 2,278 +0.02(+1.33%)
Feb 05, 2020 1.380 1.390 1.320 1.320 18,820 -0.07(-4.99%)
Feb 04, 2020 1.389 1.389 1.389 91 +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.