Asia Pacific Wire & Cable (NQ: APWC )

1.380 +0.090 (+6.98%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.423 23 +0.00(+0.19%)
Mar 30, 2023 1.430 1.430 1.420 1.420 1,158 -0.04(-2.41%)
Mar 28, 2023 1.455 165 +0.03(+2.11%)
Mar 24, 2023 1.425 118 -0.03(-2.40%)
Mar 23, 2023 1.454 1.460 1.454 1.460 1,309 -0.04(-2.67%)
Mar 22, 2023 1.482 1.500 1.380 1.500 6,184 +0.01(+0.67%)
Mar 21, 2023 1.380 1.500 1.380 1.490 7,461 +0.12(+8.76%)
Mar 20, 2023 1.430 1.440 1.370 1.370 3,277 -0.13(-8.67%)
Mar 17, 2023 1.510 1.511 1.500 1.500 5,122 +0.05(+3.31%)
Mar 16, 2023 1.440 1.452 1.430 1.452 2,454 -0.01(-0.61%)
Mar 14, 2023 1.461 313 +0.03(+2.27%)
Mar 13, 2023 1.450 1.450 1.429 1.429 364 -0.02(-1.49%)
Mar 10, 2023 1.410 1.450 1.390 1.450 2,829 -0.03(-2.02%)
Mar 09, 2023 1.480 1.480 1.390 1.480 9,856 +0.03(+2.07%)
Mar 08, 2023 1.540 1.540 1.390 1.450 11,567 +0.01(+0.71%)
Mar 07, 2023 1.420 1.440 1.414 1.440 9,451 +0.02(+1.39%)
Mar 06, 2023 1.430 1.450 1.420 1.420 3,855 -0.02(-1.05%)
Mar 03, 2023 1.450 1.498 1.420 1.435 2,241 -0.06(-4.33%)
Mar 02, 2023 1.490 1.500 1.490 1.500 494 +0.01(+0.67%)
Mar 01, 2023 1.520 1.540 1.490 1.490 5,372 +0.04(+2.75%)
Feb 28, 2023 1.505 1.505 1.450 1.450 4,010 +0.04(+2.84%)
Feb 27, 2023 1.420 1.440 1.410 1.410 7,297 -0.06(-3.85%)
Feb 24, 2023 1.466 1.466 1.466 1.466 281 +0.03(+1.84%)
Feb 23, 2023 1.526 1.526 1.431 1.440 1,798 +0.01(+0.70%)
Feb 22, 2023 1.430 1.500 1.430 1.430 14,664 -0.12(-7.68%)
Feb 17, 2023 1.549 337 +0.01(+0.58%)
Feb 16, 2023 1.380 1.561 1.380 1.540 2,119 -0.03(-1.90%)
Feb 15, 2023 1.600 1.600 1.410 1.570 7,521 +0.15(+10.56%)
Feb 14, 2023 1.450 1.470 1.370 1.420 6,940 -0.02(-1.39%)
Feb 13, 2023 1.410 1.495 1.410 1.440 8,251 -0.13(-8.28%)
Feb 10, 2023 1.500 1.580 1.470 1.570 25,985 +0.05(+2.95%)
Feb 09, 2023 1.595 1.617 1.500 1.525 19,045 -0.05(-2.87%)
Feb 08, 2023 1.610 1.610 1.542 1.570 8,340 -0.03(-1.88%)
Feb 07, 2023 1.661 1.661 1.540 1.600 3,454 +0.06(+3.76%)
Feb 06, 2023 1.552 1.552 1.542 1.542 641 -0.01(-0.52%)
Feb 03, 2023 1.500 1.550 1.500 1.550 14,775 +0.07(+4.73%)
Feb 02, 2023 1.480 1.550 1.480 1.480 7,642 -0.05(-3.27%)
Feb 01, 2023 1.530 1.550 1.423 1.530 44,411 -0.07(-4.38%)
Jan 31, 2023 1.670 1.670 1.600 1.600 3,601 +0.00(+0.00%)
Jan 30, 2023 1.530 1.620 1.530 1.600 2,003 +0.02(+1.27%)
Jan 27, 2023 1.620 1.620 1.550 1.580 3,701 +0.07(+4.64%)
Jan 26, 2023 1.540 1.600 1.500 1.510 5,436 -0.02(-1.31%)
Jan 25, 2023 1.440 1.690 1.440 1.530 10,016 +0.01(+0.66%)
Jan 24, 2023 1.540 1.600 1.430 1.520 13,848 +0.00(+0.00%)
Jan 23, 2023 1.400 1.550 1.400 1.520 10,381 +0.03(+2.01%)
Jan 20, 2023 1.440 1.650 1.400 1.490 11,442 +0.02(+1.36%)
Jan 19, 2023 1.800 1.800 1.360 1.470 184,787 -0.08(-5.16%)
Jan 18, 2023 1.445 1.590 1.440 1.550 48,558 +0.17(+12.31%)
Jan 17, 2023 1.450 1.450 1.380 1.380 11,219 -0.05(-3.49%)
Jan 13, 2023 1.358 1.440 1.358 1.430 4,543 +0.01(+0.70%)
Jan 12, 2023 1.440 1.440 1.410 1.420 9,602 -0.02(-1.39%)
Jan 11, 2023 1.410 1.440 1.410 1.440 1,018 +0.02(+1.64%)
Jan 10, 2023 1.400 1.440 1.400 1.417 15,893 +0.07(+4.94%)
Jan 09, 2023 1.370 1.370 1.350 1.350 582 +0.02(+1.50%)
Jan 06, 2023 1.360 1.430 1.330 1.330 5,179 -0.04(-2.71%)
Jan 05, 2023 1.440 1.452 1.367 1.367 9,916 -0.06(-4.40%)
Jan 04, 2023 1.460 1.460 1.395 1.430 2,629 -0.04(-2.72%)
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.