Asia Pacific Wire & Cable (NQ: APWC )

1.370 +0.080 (+6.20%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 2.337 2.346 2.309 2.346 544 +0.01(+0.40%)
May 27, 2016 2.280 2.337 2.337 2.337 213 +0.00(+0.00%)
May 26, 2016 2.337 2.337 2.337 2.337 106 +0.00(+0.00%)
May 25, 2016 2.290 2.337 2.290 2.337 3,358 +0.00(+0.00%)
May 24, 2016 2.280 2.337 2.280 2.337 1,706 -0.01(-0.40%)
May 23, 2016 2.337 2.346 2.309 2.346 4,901 -0.02(-0.79%)
May 20, 2016 2.289 2.365 2.243 2.365 1,596 +0.02(+0.80%)
May 19, 2016 2.365 2.365 2.111 2.346 4,666 -0.01(-0.40%)
May 18, 2016 2.402 2.402 2.093 2.355 8,258 -0.06(-2.33%)
May 17, 2016 2.337 2.412 2.327 2.412 4,747 +0.08(+3.63%)
May 16, 2016 2.337 2.346 2.327 2.327 4,500 +0.00(+0.20%)
May 13, 2016 2.083 2.327 2.083 2.323 10,143 +0.26(+12.50%)
May 12, 2016 2.065 2.065 2.065 2.065 1,598 +0.07(+3.29%)
May 11, 2016 2.046 2.046 1.999 1.999 639 -0.02(-0.93%)
May 10, 2016 2.017 2.018 1.990 2.018 1,729 +0.03(+1.41%)
May 09, 2016 2.043 2.043 1.990 1.990 223 +0.02(+0.95%)
May 06, 2016 2.027 2.027 1.971 1.971 1,178 -0.08(-4.11%)
May 05, 2016 2.036 2.055 2.036 2.055 7,218 +0.08(+4.29%)
May 04, 2016 1.924 1.971 1.708 1.971 12,543 +0.21(+11.70%)
May 02, 2016 1.896 1.764 1.764 1.764 1,811 -0.15(-7.84%)
Apr 29, 2016 1.919 1.924 1.914 1.914 883 +0.16(+9.03%)
Apr 28, 2016 1.802 2.008 1.539 1.756 5,759 -0.29(-14.17%)
Apr 27, 2016 2.046 2.046 2.046 2.046 639 +0.03(+1.40%)
Apr 26, 2016 2.027 2.027 1.792 2.018 431 +0.07(+3.37%)
Apr 25, 2016 1.841 1.952 1.841 1.952 639 -0.00(-0.00%)
Apr 22, 2016 1.793 1.952 1.793 1.952 1,312 -0.10(-5.02%)
Apr 21, 2016 2.055 2.055 2.055 2.055 429 +0.05(+2.44%)
Apr 19, 2016 2.083 2.006 2.006 2.006 28 +0.04(+1.80%)
Apr 18, 2016 2.083 2.083 1.830 1.971 13,332 +0.19(+10.53%)
Apr 15, 2016 1.783 1.783 1.652 1.783 1,927 +0.00(+0.00%)
Apr 13, 2016 1.736 1.783 1.783 1.783 94 +0.07(+4.14%)
Apr 12, 2016 1.764 1.764 1.642 1.712 2,236 -0.05(-2.95%)
Apr 11, 2016 1.764 1.764 1.755 1.764 4,805 +0.12(+7.43%)
Apr 08, 2016 1.642 1.642 1.642 1.642 106 -0.09(-5.41%)
Apr 07, 2016 1.736 1.736 1.736 1.736 330 +0.07(+3.93%)
Apr 06, 2016 1.670 1.670 1.670 1.670 1,393 +0.03(+1.71%)
Apr 01, 2016 1.642 1.642 1.642 1.642 9 -0.09(-5.41%)
Mar 31, 2016 1.736 1.736 1.736 1.736 660 +0.00(+0.00%)
Mar 30, 2016 1.698 1.736 1.698 1.736 5,690 +0.04(+2.21%)
Mar 29, 2016 1.736 1.736 1.699 1.699 4,283 +0.10(+6.47%)
Mar 28, 2016 1.464 1.783 1.441 1.595 4,786 +0.09(+6.25%)
Mar 24, 2016 1.502 1.502 1.502 1.502 106 -0.07(-4.19%)
Mar 16, 2016 1.567 1.567 1.567 1.567 852 +0.06(+3.73%)
Mar 08, 2016 1.642 1.511 1.511 1.511 10 -0.09(-5.57%)
Mar 07, 2016 1.492 1.600 1.492 1.600 2,544 +0.11(+7.24%)
Mar 04, 2016 1.492 1.492 1.492 1.492 607 +0.03(+1.92%)
Mar 03, 2016 1.464 1.464 1.464 1.464 138 +0.01(+0.64%)
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.