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

Asia Pacific Wire & Cable (NQ: APWC )

1.350 -0.020 (-1.45%)
Streaming Delayed Price Updated: 12:28 PM EDT, Apr 19, 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, 2019 2.228 2.228 2.228 2.228 200 -0.02(-0.96%)
May 30, 2019 2.250 2.250 2.250 1 +0.00(+0.00%)
May 29, 2019 2.250 2.250 2.250 2.250 1,006 +0.01(+0.45%)
May 28, 2019 2.240 2.240 2.211 2.240 1,327 +0.04(+1.81%)
May 24, 2019 2.131 2.200 2.131 2.200 2,000 +0.07(+3.30%)
May 23, 2019 2.165 2.165 2.130 2.130 1,526 +0.02(+0.95%)
May 22, 2019 2.120 2.130 2.110 2.110 11,963 -0.11(-4.95%)
May 21, 2019 2.220 2.220 2.220 2.220 746 +0.01(+0.41%)
May 20, 2019 2.250 2.260 2.200 2.211 11,303 -0.04(-1.73%)
May 17, 2019 2.250 2.250 2.250 2.250 200 +0.00(+0.00%)
May 16, 2019 2.202 2.250 2.202 2.250 951 +0.02(+0.90%)
May 15, 2019 2.220 2.230 2.220 2.230 3,239 -0.05(-2.15%)
May 13, 2019 2.279 2.279 2.279 0 +0.03(+1.29%)
May 10, 2019 2.250 2.250 2.250 2.250 4,300 +0.00(+0.00%)
May 09, 2019 2.258 2.264 2.250 2.250 1,883 -0.01(-0.59%)
May 08, 2019 2.263 2.263 2.263 2.263 350 +0.02(+0.82%)
May 07, 2019 2.249 2.249 2.240 2.245 2,360 +0.00(+0.22%)
May 06, 2019 2.240 2.240 2.240 35 +0.00(+0.00%)
May 03, 2019 2.240 2.240 2.240 2.240 300 +0.00(+0.00%)
May 01, 2019 2.240 2.240 2.240 0 -0.01(-0.44%)
Apr 30, 2019 2.270 2.270 2.210 2.250 13,278 -0.04(-1.75%)
Apr 29, 2019 2.300 2.300 2.290 2.290 3,452 +0.00(+0.00%)
Apr 26, 2019 2.290 2.290 2.290 2.290 900 +0.01(+0.44%)
Apr 25, 2019 2.340 2.340 2.275 2.280 4,570 -0.02(-0.87%)
Apr 24, 2019 2.280 2.305 2.280 2.300 513 +0.04(+1.71%)
Apr 23, 2019 2.309 2.310 2.231 2.261 2,100 +0.05(+2.25%)
Apr 22, 2019 2.212 2.212 2.212 2.212 1,165 +0.00(+0.07%)
Apr 18, 2019 2.223 2.223 2.200 2.210 8,200 -0.09(-3.86%)
Apr 17, 2019 2.248 2.299 2.230 2.299 2,263 +0.08(+3.55%)
Apr 16, 2019 2.260 2.269 2.200 2.220 6,660 -0.08(-3.48%)
Apr 15, 2019 2.290 2.300 2.240 2.300 3,358 +0.01(+0.44%)
Apr 12, 2019 2.290 2.290 2.290 2.290 1,000 -0.01(-0.31%)
Apr 11, 2019 2.290 2.297 2.290 2.297 993 -0.01(-0.55%)
Apr 10, 2019 2.310 2.310 2.310 2.310 571 +0.01(+0.43%)
Apr 09, 2019 2.300 2.307 2.292 2.300 3,196 +0.01(+0.44%)
Apr 05, 2019 2.290 2.290 2.290 0 +0.00(+0.00%)
Apr 04, 2019 2.300 2.300 2.290 2.290 1,325 -0.01(-0.43%)
Apr 03, 2019 2.290 2.300 2.290 2.300 2,914 +0.00(+0.11%)
Apr 02, 2019 2.300 2.300 2.297 2.297 857 -0.01(-0.54%)
Apr 01, 2019 2.300 2.310 2.300 2.310 2,581 -0.03(-1.28%)
Mar 29, 2019 2.340 2.340 2.340 2.340 300 +0.01(+0.43%)
Mar 28, 2019 2.330 2.330 2.330 2.330 340 -0.06(-2.51%)
Mar 27, 2019 2.300 2.390 2.300 2.390 2,024 +0.08(+3.34%)
Mar 26, 2019 2.350 2.356 2.313 2.313 2,446 -0.08(-3.23%)
Mar 25, 2019 2.390 2.390 2.390 2.390 710 +0.07(+3.15%)
Mar 22, 2019 2.317 2.317 2.317 22 +0.00(+0.00%)
Mar 21, 2019 2.317 2.317 2.317 108 +0.00(+0.00%)
Mar 20, 2019 2.300 2.390 2.300 2.317 1,990 -0.04(-1.61%)
Mar 19, 2019 2.300 2.355 2.300 2.355 2,006 +0.06(+2.77%)
Mar 18, 2019 2.300 2.400 2.291 2.291 8,395 -0.11(-4.53%)
Mar 15, 2019 2.400 2.400 2.400 45 +0.00(+0.00%)
Mar 14, 2019 2.400 2.400 2.400 2.400 245 +0.01(+0.42%)
Mar 13, 2019 2.390 2.390 2.390 2.390 535 +0.00(+0.00%)
Mar 12, 2019 2.390 2.390 2.390 126 +0.00(+0.00%)
Mar 11, 2019 2.400 2.400 2.388 2.390 5,592 +0.07(+2.95%)
Mar 08, 2019 2.322 2.322 2.322 15 +0.00(+0.00%)
Mar 07, 2019 2.300 2.322 2.300 2.322 1,432 +0.01(+0.50%)
Mar 06, 2019 2.310 2.310 2.310 2.310 123 -0.02(-0.86%)
Mar 05, 2019 2.332 2.332 2.330 58 -0.00(-0.07%)
Mar 04, 2019 2.332 2.332 2.332 2.332 422 +0.03(+1.37%)
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.