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 (%)
Dec 29, 2023 1.240 1.340 1.220 1.253 13,399 -0.04(-2.89%)
Dec 28, 2023 1.320 1.352 1.260 1.290 33,862 -0.03(-2.27%)
Dec 27, 2023 1.320 1.350 1.320 1.320 16,830 +0.00(+0.00%)
Dec 26, 2023 1.340 1.340 1.320 1.320 2,866 -0.02(-1.49%)
Dec 22, 2023 1.360 1.365 1.330 1.340 5,486 +0.01(+0.75%)
Dec 21, 2023 1.400 1.400 1.330 1.330 1,232 -0.07(-5.00%)
Dec 20, 2023 1.390 1.400 1.360 1.400 2,129 +0.06(+4.48%)
Dec 18, 2023 1.340 113 +0.05(+3.88%)
Dec 15, 2023 1.340 1.380 1.270 1.290 6,238 -0.06(-4.44%)
Dec 14, 2023 1.300 1.350 1.260 1.350 1,896 +0.00(+0.02%)
Dec 13, 2023 1.340 1.350 1.285 1.350 1,173 +0.07(+5.44%)
Dec 11, 2023 1.280 110 -0.11(-7.91%)
Dec 08, 2023 1.390 1.390 1.390 1.390 215 +0.09(+6.92%)
Dec 07, 2023 1.290 1.390 1.290 1.300 7,701 -0.01(-0.76%)
Dec 06, 2023 1.310 1.310 1.310 1.310 429 -0.14(-9.66%)
Dec 05, 2023 1.450 1.450 1.450 1.450 552 +0.10(+7.41%)
Dec 04, 2023 1.380 1.380 1.350 1.350 2,314 +0.06(+4.65%)
Dec 01, 2023 1.367 1.367 1.290 1.290 2,488 -0.06(-4.44%)
Nov 30, 2023 1.280 1.350 1.280 1.350 1,515 -0.00(-0.35%)
Nov 29, 2023 1.340 1.355 1.329 1.355 2,660 -0.01(-0.75%)
Nov 27, 2023 1.365 3 +0.02(+1.87%)
Nov 24, 2023 1.460 1.460 1.340 1.340 551 +0.00(+0.00%)
Nov 22, 2023 1.350 1.350 1.340 1.340 268 -0.12(-8.22%)
Nov 21, 2023 1.290 1.460 1.280 1.460 2,531 +0.02(+1.63%)
Nov 20, 2023 1.420 1.437 1.420 1.437 1,194 +0.05(+3.35%)
Nov 17, 2023 1.280 1.390 1.270 1.390 4,211 +0.11(+8.85%)
Nov 16, 2023 1.260 1.277 1.260 1.277 2,126 -0.03(-2.15%)
Nov 15, 2023 1.280 1.319 1.280 1.305 8,050 -0.02(-1.14%)
Nov 14, 2023 1.280 1.320 1.280 1.320 2,307 -0.00(-0.09%)
Nov 13, 2023 1.336 1.336 1.280 1.321 4,665 +0.01(+0.85%)
Nov 10, 2023 1.280 1.450 1.280 1.310 1,070 +0.01(+0.77%)
Nov 09, 2023 1.460 1.460 1.300 1.300 1,927 +0.00(+0.00%)
Nov 07, 2023 1.300 4 +0.01(+0.78%)
Nov 06, 2023 1.380 1.380 1.290 1.290 3,425 +0.00(+0.00%)
Nov 03, 2023 1.280 1.290 1.280 1.290 770 -0.10(-7.19%)
Nov 02, 2023 1.340 1.390 1.340 1.390 1,159 +0.05(+3.73%)
Nov 01, 2023 1.340 1.400 1.340 1.340 1,518 +0.00(+0.00%)
Oct 31, 2023 1.350 1.370 1.330 1.340 5,841 +0.05(+3.92%)
Oct 30, 2023 1.250 1.310 1.240 1.290 947 +0.04(+3.16%)
Oct 27, 2023 1.260 1.350 1.250 1.250 1,516 +0.00(+0.00%)
Oct 25, 2023 1.250 19 +0.00(+0.36%)
Oct 24, 2023 1.220 1.246 1.220 1.246 256 +0.02(+1.26%)
Oct 23, 2023 1.220 1.230 1.220 1.230 1,404 -0.04(-3.15%)
Oct 20, 2023 1.260 1.270 1.260 1.270 1,699 +0.03(+2.42%)
Oct 19, 2023 1.234 1.240 1.234 1.240 706 -0.03(-2.36%)
Oct 18, 2023 1.272 1.272 1.270 1.270 644 +0.00(+0.00%)
Oct 17, 2023 1.270 1.270 1.270 1.270 477 +0.01(+0.79%)
Oct 16, 2023 1.270 1.270 1.260 1.260 641 +0.00(+0.00%)
Oct 13, 2023 1.260 1.260 1.260 1.260 1,952 +0.00(+0.00%)
Oct 12, 2023 1.270 1.270 1.220 1.260 5,146 -0.04(-3.07%)
Oct 11, 2023 1.300 1.540 1.280 1.300 9,610 -0.11(-7.81%)
Oct 10, 2023 1.410 1.410 1.410 1.410 424 -0.01(-0.70%)
Oct 09, 2023 1.440 1.440 1.320 1.420 3,059 +0.10(+7.58%)
Oct 06, 2023 1.320 1.320 1.320 1.320 531 -0.00(-0.20%)
Oct 05, 2023 1.323 1.323 1.323 1.323 511 -0.01(-0.55%)
Oct 04, 2023 1.360 1.360 1.330 1.330 1,884 -0.05(-3.62%)
Oct 03, 2023 1.470 1.470 1.360 1.380 3,339 -0.10(-6.76%)
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.