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

Asia Pacific Wire & Cable (NQ: APWC )

1.370 +0.010 (+0.74%)
Streaming Delayed Price Updated: 1:15 PM EDT, Apr 16, 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 (%)
May 31, 2013 3.791 3.791 3.622 3.726 3,836 -0.07(-1.73%)
May 30, 2013 3.791 3.791 3.791 3.791 0 +0.04(+1.00%)
May 29, 2013 3.773 3.773 3.735 3.754 2,770 -0.03(-0.74%)
May 28, 2013 3.791 3.791 3.778 3.782 566 -0.01(-0.16%)
May 23, 2013 3.801 3.788 3.788 3.788 9,164 -0.01(-0.34%)
May 22, 2013 3.801 3.801 3.801 3.801 0 +0.05(+1.25%)
May 21, 2013 3.754 3.754 3.754 3.754 0 +0.00(+0.00%)
May 17, 2013 3.763 3.754 3.754 3.754 2,770 -0.00(-0.00%)
May 16, 2013 3.754 3.754 3.754 3.754 17,503 +0.00(+0.00%)
May 15, 2013 3.754 3.756 3.754 3.754 0 +0.02(+0.50%)
May 13, 2013 3.735 3.735 3.688 3.735 0 +0.03(+0.73%)
May 09, 2013 3.838 3.708 3.708 3.708 14,492 -0.05(-1.22%)
May 08, 2013 3.726 3.763 3.726 3.754 0 +0.03(+0.75%)
May 07, 2013 3.735 3.810 3.726 3.726 0 -0.07(-1.97%)
May 03, 2013 3.801 3.801 3.801 3.801 5,327 +0.06(+1.50%)
May 01, 2013 3.838 3.744 3.744 3.744 32,820 +0.08(+2.31%)
Apr 30, 2013 3.754 3.755 3.566 3.660 0 -0.10(-2.74%)
Apr 29, 2013 3.801 3.866 3.763 3.763 4,981 -0.06(-1.47%)
Apr 26, 2013 3.819 3.819 3.819 3.819 0 -0.08(-1.93%)
Apr 25, 2013 3.735 3.895 3.585 3.895 15,272 +0.01(+0.24%)
Apr 24, 2013 3.838 3.885 3.829 3.885 0 +0.08(+1.97%)
Apr 23, 2013 3.810 3.810 3.801 3.810 1,969 -0.04(-0.98%)
Apr 22, 2013 3.791 3.859 3.791 3.848 6,499 -0.05(-1.20%)
Apr 19, 2013 3.754 3.895 3.754 3.895 16,623 +0.10(+2.73%)
Apr 18, 2013 3.594 3.923 3.593 3.791 9,664 +0.01(+0.25%)
Apr 17, 2013 3.970 3.988 3.679 3.782 7,778 +0.02(+0.65%)
Apr 16, 2013 3.970 3.970 3.754 3.757 4,262 -0.07(-1.87%)
Apr 15, 2013 3.810 3.829 3.801 3.829 3,836 -0.16(-4.00%)
Apr 12, 2013 3.988 3.988 3.988 3.988 213 +0.21(+5.46%)
Apr 11, 2013 3.913 3.970 3.782 3.782 2,450 -0.07(-1.94%)
Apr 10, 2013 3.791 3.857 3.782 3.857 1,172 +0.01(+0.24%)
Apr 09, 2013 3.895 3.895 3.848 3.848 6,434 +0.05(+1.24%)
Apr 08, 2013 3.895 3.895 3.782 3.801 4,543 -0.09(-2.41%)
Apr 05, 2013 3.782 3.894 3.782 3.894 213 -0.00(-0.00%)
Apr 04, 2013 3.829 3.930 3.810 3.895 58,764 +0.12(+3.23%)
Apr 03, 2013 3.782 3.782 3.754 3.773 2,237 +0.01(+0.25%)
Apr 02, 2013 3.773 3.773 3.763 3.763 4,719 -0.08(-2.17%)
Apr 01, 2013 3.920 3.920 3.838 3.847 2,024 +0.08(+2.22%)
Mar 28, 2013 3.838 3.838 3.726 3.763 2,301 -0.13(-3.35%)
Mar 27, 2013 3.882 3.894 3.882 3.894 213 -0.01(-0.27%)
Mar 26, 2013 3.904 3.904 3.904 3.904 505 -0.04(-0.95%)
Mar 25, 2013 3.904 3.941 3.904 3.941 1,320 +0.03(+0.84%)
Mar 22, 2013 3.941 3.951 3.909 3.909 4,262 -0.08(-2.00%)
Mar 21, 2013 3.932 3.988 3.932 3.988 6,648 +0.05(+1.19%)
Mar 20, 2013 3.829 3.951 3.829 3.941 7,991 +0.10(+2.69%)
Mar 19, 2013 3.895 3.895 3.838 3.838 6,500 -0.08(-1.92%)
Mar 18, 2013 3.829 3.970 3.829 3.913 21,098 +0.08(+2.21%)
Mar 15, 2013 3.829 3.829 3.819 3.829 2,131 +0.00(+0.00%)
Mar 14, 2013 3.801 3.829 3.622 3.829 4,310 +0.01(+0.25%)
Mar 13, 2013 3.726 3.819 3.613 3.819 3,409 +0.09(+2.52%)
Mar 12, 2013 3.632 3.744 3.606 3.726 5,221 +0.02(+0.51%)
Mar 08, 2013 3.538 3.707 3.707 3.707 5,967 +0.04(+1.03%)
Mar 07, 2013 3.622 3.669 3.538 3.669 5,686 -0.13(-3.42%)
Mar 06, 2013 3.716 3.799 3.416 3.799 17,086 +0.12(+3.28%)
Mar 05, 2013 3.688 3.688 3.679 3.679 1,196 -0.05(-1.26%)
Mar 04, 2013 3.829 3.829 3.719 3.726 2,377 +0.07(+1.79%)
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.