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

Asia Pacific Wire & Cable (NQ: APWC )

1.300 -0.000 (-0.01%)
Streaming Delayed Price Updated: 2:34 PM EDT, Apr 26, 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 28, 2015 2.262 2.319 2.319 2.319 169 +0.06(+2.53%)
May 27, 2015 2.262 2.262 2.262 2.262 517 -0.01(-0.41%)
May 26, 2015 2.365 2.365 2.271 2.271 952 -0.01(-0.41%)
May 22, 2015 2.309 2.280 2.280 2.280 12,467 -0.04(-1.62%)
May 21, 2015 2.318 2.326 2.309 2.318 2,663 -0.04(-1.59%)
May 20, 2015 2.355 2.355 2.355 2.355 319 +0.00(+0.00%)
May 19, 2015 2.318 2.355 2.318 2.355 639 +0.03(+1.21%)
May 18, 2015 2.299 2.374 2.299 2.327 2,131 +0.03(+1.23%)
May 15, 2015 2.299 2.299 2.299 2.299 266 +0.00(+0.00%)
May 14, 2015 2.252 2.364 2.252 2.299 1,054 -0.04(-1.60%)
May 13, 2015 2.309 2.337 2.309 2.337 724 +0.02(+0.81%)
May 12, 2015 2.252 2.327 2.234 2.318 3,237 +0.00(+0.00%)
May 11, 2015 2.318 2.318 2.318 2.318 106 +0.09(+4.22%)
May 08, 2015 2.327 2.327 2.224 2.224 356 -0.11(-4.82%)
May 07, 2015 2.196 2.346 2.196 2.337 10,294 +0.06(+2.65%)
May 06, 2015 2.215 2.327 2.215 2.276 2,851 -0.05(-2.19%)
May 05, 2015 2.327 2.346 2.291 2.327 4,322 -0.02(-0.80%)
May 04, 2015 2.224 2.421 2.205 2.346 8,676 +0.09(+4.17%)
May 01, 2015 2.262 2.266 2.252 2.252 1,918 -0.05(-2.04%)
Apr 30, 2015 2.262 2.309 2.224 2.299 13,166 -0.01(-0.41%)
Apr 29, 2015 2.280 2.309 2.280 2.309 727 -0.02(-1.04%)
Apr 28, 2015 2.333 2.333 2.333 2.333 590 +0.03(+1.47%)
Apr 27, 2015 2.290 2.346 2.290 2.299 8,210 -0.03(-1.45%)
Apr 24, 2015 2.333 2.333 2.333 2.333 436 -0.01(-0.56%)
Apr 23, 2015 2.334 2.346 2.309 2.346 2,411 -0.02(-0.95%)
Apr 22, 2015 2.309 2.369 2.309 2.369 809 +0.06(+2.60%)
Apr 21, 2015 2.262 2.393 2.262 2.309 12,141 -0.07(-3.06%)
Apr 20, 2015 2.381 2.381 2.381 2.381 577 -0.01(-0.49%)
Apr 17, 2015 2.243 2.421 2.243 2.393 20,957 +0.18(+8.05%)
Apr 16, 2015 2.215 2.215 2.215 2.215 151 -0.03(-1.25%)
Apr 15, 2015 2.233 2.243 2.233 2.243 808 +0.07(+3.46%)
Apr 14, 2015 2.168 2.168 2.168 2.168 5,138 -0.04(-1.71%)
Apr 13, 2015 2.205 2.243 2.205 2.205 1,020 -0.04(-1.67%)
Apr 10, 2015 2.243 2.243 2.205 2.243 2,860 +0.00(+0.00%)
Apr 09, 2015 2.243 2.252 2.243 2.243 2,131 +0.00(+0.00%)
Apr 08, 2015 2.243 2.243 2.243 2.243 381 -0.01(-0.35%)
Apr 07, 2015 2.252 2.252 2.243 2.251 2,463 -0.00(-0.07%)
Apr 06, 2015 2.205 2.262 2.205 2.252 4,713 +0.05(+2.12%)
Apr 02, 2015 2.252 2.205 2.205 2.205 1,065 -0.09(-4.08%)
Mar 31, 2015 2.299 2.299 2.299 2.299 2,024 +0.00(+0.00%)
Mar 30, 2015 2.299 2.299 2.299 2.299 1,225 +0.00(+0.00%)
Mar 26, 2015 2.299 2.299 2.299 2.299 164 -0.03(-1.21%)
Mar 25, 2015 2.299 2.327 2.299 2.327 213 +0.12(+5.53%)
Mar 24, 2015 2.205 2.252 2.205 2.205 3,074 -0.00(-0.00%)
Mar 23, 2015 2.327 2.327 2.177 2.205 13,071 -0.14(-6.00%)
Mar 20, 2015 2.346 2.346 2.346 2.346 1,598 -0.06(-2.38%)
Mar 19, 2015 2.327 2.403 2.327 2.403 239 +0.01(+0.43%)
Mar 17, 2015 2.393 2.393 2.393 2.393 1,278 +0.00(+0.00%)
Mar 10, 2015 2.355 2.393 2.393 2.393 82 +0.08(+3.66%)
Mar 09, 2015 2.368 2.368 2.309 2.309 6,762 -0.13(-5.38%)
Mar 05, 2015 2.440 2.440 2.440 2.440 15 +0.02(+0.78%)
Mar 03, 2015 2.393 2.421 2.421 2.421 12,360 +0.07(+2.79%)
Mar 02, 2015 2.412 2.431 2.346 2.355 49,325 -0.06(-2.33%)
Feb 27, 2015 2.431 2.431 2.393 2.412 6,722 +0.08(+3.63%)
Feb 26, 2015 2.327 2.327 2.327 2.327 5,881 +0.01(+0.41%)
Feb 25, 2015 2.318 2.318 2.318 2.318 106 +0.00(+0.00%)
Feb 24, 2015 2.271 2.346 2.271 2.318 5,884 -0.00(-0.16%)
Feb 23, 2015 2.365 2.534 2.322 2.322 6,166 -0.02(-1.04%)
Feb 20, 2015 2.187 2.346 2.187 2.346 22,091 +0.04(+1.66%)
Feb 19, 2015 2.299 2.333 2.290 2.308 12,204 +0.02(+0.79%)
Feb 18, 2015 2.293 2.293 2.290 2.290 213 +0.01(+0.41%)
Feb 17, 2015 2.325 2.365 2.280 2.280 11,401 +0.03(+1.25%)
Feb 13, 2015 2.262 2.252 2.252 2.252 5,008 -0.03(-1.23%)
Feb 12, 2015 2.252 2.290 2.252 2.280 6,398 -0.01(-0.56%)
Feb 11, 2015 2.215 2.293 2.215 2.293 577 -0.04(-1.86%)
Feb 10, 2015 2.187 2.337 2.168 2.337 5,587 -0.04(-1.58%)
Feb 09, 2015 2.374 2.374 2.318 2.374 2,146 +0.07(+2.85%)
Feb 06, 2015 2.346 2.346 2.299 2.309 4,814 -0.04(-1.60%)
Feb 05, 2015 2.346 2.346 2.346 2.346 108 +0.01(+0.40%)
Feb 04, 2015 2.346 2.346 2.337 2.337 2,024 +0.02(+0.81%)
Feb 03, 2015 2.318 2.318 2.318 2.318 509 -0.01(-0.40%)
Feb 02, 2015 2.327 2.327 2.327 2.327 106 +0.01(+0.41%)
Jan 30, 2015 2.335 2.335 2.318 2.318 319 -0.05(-1.98%)
Jan 29, 2015 2.327 2.365 2.327 2.365 269 +0.05(+2.02%)
Jan 28, 2015 2.318 2.327 2.318 2.318 4,587 +0.00(+0.00%)
Jan 27, 2015 2.393 2.393 2.318 2.318 23,123 -0.03(-1.20%)
Jan 26, 2015 2.346 2.365 2.346 2.346 6,307 +0.00(+0.00%)
Jan 23, 2015 2.374 2.374 2.327 2.346 2,291 -0.03(-1.19%)
Jan 22, 2015 2.412 2.412 2.374 2.374 2,768 -0.04(-1.56%)
Jan 21, 2015 2.434 2.434 2.374 2.412 1,710 +0.02(+0.78%)
Jan 14, 2015 2.393 2.393 2.393 2.393 217 +0.00(+0.00%)
Jan 13, 2015 2.318 2.459 2.318 2.393 11,902 +0.00(+0.00%)
Jan 12, 2015 2.393 2.402 2.393 2.393 4,582 -0.05(-1.92%)
Jan 08, 2015 2.440 2.440 2.440 2.440 182 +0.02(+0.78%)
Jan 07, 2015 2.393 2.459 2.393 2.421 8,424 +0.03(+1.17%)
Jan 06, 2015 2.393 2.393 2.393 2.393 213 -0.01(-0.39%)
Jan 05, 2015 2.402 2.440 2.402 2.402 1,625 -0.04(-1.54%)
Jan 02, 2015 2.440 2.440 2.440 2.440 490 -0.01(-0.38%)
Dec 31, 2014 2.431 2.449 2.449 2.449 6,180 +0.06(+2.35%)
Dec 30, 2014 2.393 2.393 2.393 2.393 1,298 +0.00(+0.00%)
Dec 29, 2014 2.393 2.393 2.393 2.393 1,617 +0.00(+0.00%)
Dec 26, 2014 2.393 2.393 2.393 2.393 2,122 +0.00(+0.00%)
Dec 24, 2014 2.393 2.393 2.393 2.393 106 +0.00(+0.00%)
Dec 23, 2014 2.429 2.429 2.393 2.393 319 -0.00(-0.00%)
Dec 22, 2014 2.393 2.400 2.393 2.393 15,346 +0.00(+0.00%)
Dec 19, 2014 2.393 2.393 2.393 2.393 1,789 +0.00(+0.00%)
Dec 18, 2014 2.393 2.393 2.393 2.393 1,225 -0.00(-0.00%)
Dec 17, 2014 2.393 2.393 2.393 2.393 196 +0.00(+0.00%)
Dec 16, 2014 2.393 2.393 2.393 2.393 1,875 -0.00(-0.00%)
Dec 15, 2014 2.393 2.393 2.393 2.393 1,545 +0.00(+0.00%)
Dec 12, 2014 2.393 2.393 2.393 2.393 106 +0.00(+0.00%)
Dec 11, 2014 2.412 2.412 2.393 2.393 15,291 -0.00(-0.13%)
Dec 10, 2014 2.393 2.396 2.393 2.396 1,198 +0.00(+0.13%)
Dec 09, 2014 2.393 2.403 2.346 2.393 11,018 +0.00(+0.00%)
Dec 08, 2014 2.374 2.416 2.346 2.393 5,380 -0.04(-1.51%)
Dec 05, 2014 2.327 2.424 2.327 2.430 4,269 +0.02(+0.74%)
Dec 04, 2014 2.421 2.431 2.393 2.412 4,863 +0.01(+0.39%)
Dec 03, 2014 2.374 2.421 2.374 2.402 2,663 +0.06(+2.35%)
Dec 02, 2014 2.348 2.365 2.347 2.347 741 -0.01(-0.35%)
Dec 01, 2014 2.365 2.365 2.346 2.355 17,303 -0.02(-0.79%)
Nov 28, 2014 2.374 2.374 2.374 2.374 106 +0.01(+0.40%)
Nov 26, 2014 2.365 2.365 2.365 2.365 106 -0.01(-0.33%)
Nov 25, 2014 2.356 2.374 2.355 2.373 4,411 +0.02(+0.67%)
Nov 24, 2014 2.355 2.357 2.346 2.357 6,840 +0.00(+0.06%)
Nov 21, 2014 2.365 2.365 2.355 2.355 1,278 +0.01(+0.40%)
Nov 20, 2014 2.346 2.346 2.346 2.346 851 +0.00(+0.00%)
Nov 19, 2014 2.346 2.355 2.346 2.346 8,805 +0.00(+0.00%)
Nov 18, 2014 2.384 2.384 2.346 2.346 905 -0.02(-0.79%)
Nov 17, 2014 2.346 2.383 2.346 2.365 19,258 +0.01(+0.61%)
Nov 14, 2014 2.365 2.365 2.351 2.351 551 -0.00(-0.21%)
Nov 13, 2014 2.356 2.356 2.356 2.356 745 +0.00(+0.00%)
Nov 12, 2014 2.355 2.355 2.355 2.355 361 -0.05(-2.24%)
Nov 11, 2014 2.409 2.409 2.409 2.409 1,084 -0.01(-0.48%)
Nov 10, 2014 2.421 2.421 2.421 2.421 159 +0.05(+1.97%)
Nov 07, 2014 2.374 2.374 2.374 2.374 5,381 +0.02(+0.80%)
Nov 06, 2014 2.355 2.355 2.355 2.355 144 -0.07(-2.71%)
Nov 05, 2014 2.280 2.421 2.280 2.421 5,221 +0.00(+0.00%)
Nov 04, 2014 2.384 2.421 2.384 2.421 13,198 +0.06(+2.33%)
Nov 03, 2014 2.327 2.366 2.327 2.366 5,576 +0.02(+0.84%)
Oct 31, 2014 2.346 2.346 2.346 2.346 1,278 -0.04(-1.57%)
Oct 30, 2014 2.383 2.384 2.355 2.384 2,663 +0.03(+1.20%)
Oct 29, 2014 2.374 2.384 2.355 2.355 5,882 -0.02(-0.75%)
Oct 28, 2014 2.355 2.373 2.355 2.373 928 +0.02(+0.76%)
Oct 27, 2014 2.365 2.393 2.355 2.355 8,098 -0.05(-1.95%)
Oct 24, 2014 2.356 2.402 2.356 2.402 745 +0.00(+0.00%)
Oct 23, 2014 2.402 2.402 2.402 2.402 106 -0.01(-0.39%)
Oct 22, 2014 2.393 2.412 2.393 2.412 319 +0.04(+1.58%)
Oct 21, 2014 2.401 2.402 2.365 2.374 7,565 +0.00(+0.00%)
Oct 20, 2014 2.421 2.421 2.374 2.374 1,083 -0.03(-1.17%)
Oct 17, 2014 2.402 2.402 2.402 2.402 106 +0.06(+2.40%)
Oct 16, 2014 2.346 2.346 2.346 2.346 277 +0.00(+0.00%)
Oct 15, 2014 2.327 2.346 2.327 2.346 2,349 +0.00(+0.00%)
Oct 14, 2014 2.356 2.374 2.346 2.346 415 +0.01(+0.40%)
Oct 13, 2014 2.355 2.355 2.337 2.337 8,672 -0.02(-0.80%)
Oct 10, 2014 2.355 2.355 2.346 2.355 8,134 -0.00(-0.00%)
Oct 09, 2014 2.346 2.391 2.346 2.356 9,803 -0.03(-1.18%)
Oct 08, 2014 2.365 2.384 2.365 2.384 2,104 +0.02(+0.79%)
Oct 07, 2014 2.355 2.393 2.346 2.365 8,329 +0.01(+0.40%)
Oct 06, 2014 2.346 2.355 2.346 2.355 1,634 +0.00(+0.00%)
Oct 03, 2014 2.355 2.392 2.346 2.355 2,500 +0.01(+0.40%)
Oct 02, 2014 2.346 2.365 2.337 2.346 26,568 +0.00(+0.00%)
Oct 01, 2014 2.372 2.372 2.346 2.346 12,104 +0.01(+0.40%)
Sep 30, 2014 2.374 2.374 2.337 2.337 16,452 -0.04(-1.78%)
Sep 29, 2014 2.379 2.379 2.379 2.379 213 +0.05(+2.22%)
Sep 26, 2014 2.374 2.374 2.327 2.327 15,711 -0.07(-2.75%)
Sep 25, 2014 2.440 2.477 2.393 2.393 6,668 +0.03(+1.19%)
Sep 24, 2014 2.346 2.365 2.306 2.365 3,862 +0.02(+0.80%)
Sep 22, 2014 2.346 2.346 2.346 2.346 31 +0.00(+0.00%)
Sep 19, 2014 2.299 2.365 2.299 2.346 5,654 -0.03(-1.18%)
Sep 18, 2014 2.374 2.374 2.374 2.374 532 +0.07(+2.84%)
Sep 16, 2014 2.346 2.309 2.309 2.309 9 +0.06(+2.50%)
Sep 12, 2014 2.243 2.252 2.252 2.252 176 +0.01(+0.42%)
Sep 11, 2014 2.243 2.243 2.243 2.243 1,176 -0.01(-0.42%)
Sep 10, 2014 2.233 2.252 2.232 2.252 2,642 +0.01(+0.42%)
Sep 09, 2014 2.239 2.252 2.224 2.243 7,256 +0.04(+1.70%)
Sep 08, 2014 2.205 2.243 2.205 2.205 12,627 -0.04(-1.67%)
Sep 05, 2014 2.243 2.252 2.233 2.243 12,052 +0.03(+1.27%)
Sep 04, 2014 2.205 2.233 2.140 2.215 21,551 +0.01(+0.43%)
Sep 03, 2014 2.215 2.215 2.205 2.205 40,196 +0.08(+3.71%)
Sep 02, 2014 2.224 2.243 2.074 2.127 9,107 -0.11(-5.12%)
Aug 29, 2014 2.205 2.241 2.241 2.241 3,623 +0.04(+1.63%)
Aug 28, 2014 2.205 2.233 2.205 2.205 11,236 -0.04(-1.67%)
Aug 27, 2014 2.215 2.243 2.205 2.243 5,148 +0.02(+0.84%)
Aug 26, 2014 2.252 2.252 2.215 2.224 4,708 +0.00(+0.00%)
Aug 25, 2014 2.242 2.243 2.205 2.224 20,174 -0.02(-0.84%)
Aug 22, 2014 2.234 2.243 2.224 2.243 7,770 +0.01(+0.42%)
Aug 21, 2014 2.243 2.252 2.233 2.233 19,967 -0.01(-0.51%)
Aug 20, 2014 2.245 2.245 2.245 2.245 532 +0.02(+0.91%)
Aug 19, 2014 2.284 2.284 2.224 2.225 2,024 +0.02(+0.87%)
Aug 18, 2014 2.346 2.346 2.243 2.205 23,822 -0.01(-0.42%)
Aug 14, 2014 2.233 2.215 2.215 2.215 119 -0.04(-1.67%)
Aug 13, 2014 2.327 2.224 2.243 2.252 24,660 +0.03(+1.27%)
Aug 12, 2014 2.219 2.252 2.215 2.224 8,480 -0.03(-1.25%)
Aug 11, 2014 2.309 2.309 2.215 2.252 16,950 -0.07(-3.21%)
Aug 08, 2014 2.327 2.327 2.327 2.327 161 -0.02(-0.81%)
Aug 07, 2014 2.346 2.346 2.346 2.346 532 +0.00(+0.00%)
Aug 06, 2014 2.327 2.346 2.299 2.346 1,385 +0.08(+3.73%)
Aug 05, 2014 2.346 2.346 2.262 2.262 32,356 -0.08(-3.60%)
Aug 04, 2014 2.346 2.440 2.262 2.346 29,738 -0.03(-1.19%)
Aug 01, 2014 2.402 2.402 2.374 2.374 3,244 -0.06(-2.31%)
Jul 31, 2014 2.365 2.440 2.365 2.430 2,825 +0.07(+2.77%)
Jul 30, 2014 2.421 2.440 2.365 2.365 14,494 -0.08(-3.08%)
Jul 29, 2014 2.431 2.440 2.365 2.440 1,172 +0.00(+0.00%)
Jul 28, 2014 2.421 2.477 2.355 2.440 24,778 -0.04(-1.51%)
Jul 25, 2014 2.477 2.477 2.477 2.477 458 +0.01(+0.38%)
Jul 24, 2014 2.393 2.477 2.393 2.468 1,493 -0.01(-0.38%)
Jul 23, 2014 2.431 2.496 2.374 2.477 50,298 +0.05(+1.93%)
Jul 22, 2014 2.477 2.487 2.384 2.431 25,148 -0.07(-2.63%)
Jul 21, 2014 2.487 2.571 2.412 2.496 25,899 -0.04(-1.48%)
Jul 18, 2014 2.506 2.553 2.506 2.534 5,094 -0.08(-2.88%)
Jul 17, 2014 2.515 2.618 2.496 2.609 28,771 +0.08(+2.96%)
Jul 16, 2014 2.534 2.534 2.487 2.534 40,778 -0.02(-0.73%)
Jul 15, 2014 2.543 2.553 2.477 2.553 18,008 +0.04(+1.49%)
Jul 14, 2014 2.534 2.534 2.515 2.515 622 -0.02(-0.74%)
Jul 11, 2014 2.534 2.543 2.534 2.534 644 +0.00(+0.00%)
Jul 10, 2014 2.459 2.534 2.459 2.534 7,112 +0.02(+0.82%)
Jul 09, 2014 2.515 2.515 2.468 2.513 15,798 -0.00(-0.07%)
Jul 08, 2014 2.628 2.628 2.487 2.515 21,674 -0.07(-2.55%)
Jul 07, 2014 2.543 2.590 2.543 2.581 9,366 +0.13(+5.36%)
Jul 03, 2014 2.431 2.449 2.449 2.449 9,057 +0.02(+0.63%)
Jul 02, 2014 2.431 2.440 2.431 2.434 3,303 +0.03(+1.15%)
Jul 01, 2014 2.356 2.421 2.346 2.406 3,660 +0.03(+1.34%)
Jun 30, 2014 2.402 2.402 2.318 2.374 18,736 +0.02(+0.80%)
Jun 27, 2014 2.355 2.393 2.355 2.355 4,491 -0.04(-1.67%)
Jun 26, 2014 2.337 2.395 2.337 2.395 255 +0.06(+2.51%)
Jun 25, 2014 2.346 2.364 2.337 2.337 2,502 -0.06(-2.35%)
Jun 24, 2014 2.449 2.459 2.365 2.393 10,873 +0.01(+0.39%)
Jun 23, 2014 2.384 2.393 2.384 2.384 560 -0.10(-3.85%)
Jun 20, 2014 2.496 2.496 2.431 2.479 4,744 -0.02(-0.68%)
Jun 18, 2014 2.477 2.496 2.496 2.496 26 +0.02(+0.76%)
Jun 17, 2014 2.506 2.506 2.477 2.477 4,318 -0.03(-1.12%)
Jun 16, 2014 2.515 2.515 2.477 2.506 755 -0.04(-1.48%)
Jun 09, 2014 2.590 2.543 2.543 2.543 5,327 -0.04(-1.45%)
Jun 06, 2014 2.487 2.599 2.487 2.581 613 +0.05(+1.85%)
Jun 05, 2014 2.477 2.534 2.477 2.534 1,347 +0.06(+2.31%)
Jun 04, 2014 2.628 2.628 2.459 2.477 17,855 -0.05(-1.90%)
Jun 03, 2014 2.459 2.524 2.459 2.524 3,708 -0.01(-0.37%)
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.