Asia Pacific Wire & Cable (NQ: APWC )

1.690 +0.090 (+5.62%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2023 1.680 1.720 1.590 1.600 29,060 -0.08(-4.76%)
May 26, 2023 1.700 1.700 1.650 1.680 12,469 +0.02(+1.20%)
May 25, 2023 1.590 1.710 1.590 1.660 6,753 +0.03(+2.15%)
May 24, 2023 1.630 1.625 1.625 1.625 347 +0.01(+0.93%)
May 23, 2023 1.600 1.625 1.600 1.610 8,774 +0.02(+1.26%)
May 22, 2023 1.600 1.640 1.590 1.590 1,638 -0.01(-0.63%)
May 19, 2023 1.590 1.645 1.590 1.600 5,564 -0.02(-1.54%)
May 18, 2023 1.600 1.683 1.600 1.625 6,601 -0.01(-0.91%)
May 17, 2023 1.599 1.640 1.594 1.640 1,390 +0.05(+3.14%)
May 16, 2023 1.600 1.620 1.590 1.590 28,450 -0.01(-0.63%)
May 15, 2023 1.630 1.630 1.590 1.600 1,703 -0.01(-0.93%)
May 12, 2023 1.730 1.730 1.615 1.615 3,056 -0.05(-3.29%)
May 11, 2023 1.710 1.740 1.630 1.670 13,439 +0.04(+2.45%)
May 10, 2023 1.547 1.660 1.547 1.630 38,229 +0.05(+3.49%)
May 09, 2023 1.620 1.620 1.550 1.575 2,599 -0.03(-1.56%)
May 08, 2023 1.660 1.660 1.600 1.600 4,834 -0.06(-3.61%)
May 05, 2023 1.484 1.660 1.484 1.660 3,297 -0.01(-0.60%)
May 04, 2023 1.650 1.687 1.640 1.670 6,560 +0.05(+3.09%)
May 03, 2023 1.680 1.735 1.590 1.620 18,456 -0.05(-3.02%)
May 02, 2023 1.780 1.790 1.610 1.670 14,297 -0.04(-2.31%)
May 01, 2023 1.600 1.790 1.570 1.710 130,126 +0.11(+7.00%)
Apr 28, 2023 1.598 1.598 1.598 1.598 445 +0.06(+3.77%)
Apr 26, 2023 1.540 61 +0.01(+0.65%)
Apr 25, 2023 1.590 1.600 1.530 1.530 10,642 +0.00(+0.00%)
Apr 24, 2023 1.470 1.530 1.470 1.530 2,556 +0.02(+1.32%)
Apr 21, 2023 1.490 1.510 1.490 1.510 417 +0.03(+1.90%)
Apr 20, 2023 1.470 1.482 1.470 1.482 537 -0.02(-1.21%)
Apr 19, 2023 1.480 1.500 1.480 1.500 4,443 +0.02(+1.69%)
Apr 18, 2023 1.430 1.480 1.426 1.475 3,266 +0.03(+1.72%)
Apr 17, 2023 1.466 1.466 1.450 1.450 722 +0.03(+2.11%)
Apr 14, 2023 1.420 1.420 1.420 1.420 383 -0.03(-2.07%)
Apr 13, 2023 1.425 1.500 1.425 1.450 3,740 +0.03(+2.11%)
Apr 12, 2023 1.500 1.500 1.420 1.420 551 -0.07(-4.70%)
Apr 11, 2023 1.500 1.500 1.490 1.490 4,121 -0.02(-1.31%)
Apr 10, 2023 1.490 1.510 1.490 1.510 3,301 +0.02(+1.33%)
Apr 06, 2023 1.500 1.530 1.490 1.490 3,186 -0.01(-0.67%)
Apr 05, 2023 1.530 1.530 1.500 1.500 21,369 +0.00(+0.00%)
Apr 04, 2023 1.478 1.500 1.455 1.500 2,745 +0.08(+5.43%)
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%)
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.