Skip to main content

Asia Pacific Wire & Cable (NQ: APWC )

1.640 +0.010 (+0.61%)
Streaming Delayed Price Updated: 3:35 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 3.941 3.941 3.821 3.904 6,636 +0.00(+0.00%)
Jan 30, 2013 4.026 4.026 3.904 3.904 4,368 -0.02(-0.48%)
Jan 29, 2013 3.904 3.988 3.895 3.923 8,446 -0.11(-2.79%)
Jan 28, 2013 4.026 4.035 3.866 4.035 1,534 +0.05(+1.18%)
Jan 25, 2013 3.876 3.997 3.801 3.988 16,771 +0.19(+4.94%)
Jan 24, 2013 4.035 4.035 3.784 3.801 11,143 -0.20(-4.93%)
Jan 23, 2013 3.848 3.998 3.848 3.998 9,128 -0.06(-1.39%)
Jan 22, 2013 4.067 4.067 3.829 4.054 16,189 +0.08(+2.03%)
Jan 18, 2013 4.092 4.092 3.810 3.973 18,856 -0.10(-2.44%)
Jan 17, 2013 3.970 4.082 3.970 4.073 20,061 +0.18(+4.58%)
Jan 16, 2013 3.735 4.223 3.688 3.895 45,833 +0.19(+5.06%)
Jan 15, 2013 3.302 3.707 3.319 3.707 46,259 +0.39(+11.68%)
Jan 14, 2013 3.303 3.331 3.217 3.319 9,875 -0.01(-0.37%)
Jan 11, 2013 3.331 3.416 3.322 3.331 26,485 +0.06(+1.75%)
Jan 10, 2013 3.219 3.285 3.209 3.274 26,994 +0.06(+2.02%)
Jan 08, 2013 3.219 3.209 3.209 3.209 213 +0.07(+2.09%)
Jan 07, 2013 3.191 3.200 3.144 3.144 5,095 -0.08(-2.62%)
Jan 04, 2013 3.134 3.228 3.134 3.228 6,533 +0.08(+2.68%)
Jan 02, 2013 3.144 3.144 3.144 3.144 0 +0.00(+0.00%)
Dec 31, 2012 3.153 3.155 3.144 3.144 3,942 -0.05(-1.47%)
Dec 28, 2012 3.144 3.191 3.144 3.191 4,657 +0.04(+1.19%)
Dec 27, 2012 3.106 3.181 3.106 3.153 3,090 +0.03(+0.90%)
Dec 26, 2012 3.050 3.181 3.050 3.125 11,256 +0.05(+1.52%)
Dec 21, 2012 3.163 3.078 3.078 3.078 20,033 -0.07(-2.09%)
Dec 20, 2012 2.862 3.163 2.862 3.144 3,039 -0.01(-0.44%)
Dec 19, 2012 2.900 3.238 2.900 3.158 39,098 +0.27(+9.25%)
Dec 18, 2012 2.881 2.900 2.881 2.890 1,118 -0.07(-2.22%)
Dec 14, 2012 2.928 2.956 2.956 2.956 2,983 +0.08(+2.61%)
Dec 13, 2012 2.947 2.984 2.881 2.881 868 -0.08(-2.54%)
Dec 10, 2012 2.956 2.956 2.956 2.956 1,704 +0.05(+1.61%)
Dec 07, 2012 2.909 2.941 2.909 2.909 3,516 -0.05(-1.59%)
Dec 06, 2012 2.834 2.956 2.834 2.956 4,262 +0.09(+3.28%)
Dec 05, 2012 2.862 2.862 2.862 2.862 2,663 -0.11(-3.79%)
Nov 30, 2012 2.909 2.975 2.975 2.975 5,327 +0.07(+2.26%)
Nov 28, 2012 2.815 2.909 2.909 2.909 7,032 +0.05(+1.64%)
Nov 26, 2012 2.862 2.862 2.862 2.862 213 +0.00(+0.00%)
Nov 23, 2012 2.881 2.900 2.862 2.862 1,235 -0.17(-5.57%)
Nov 21, 2012 3.031 3.031 3.031 3.031 532 +0.19(+6.60%)
Nov 19, 2012 2.843 2.843 2.843 2.843 213 +0.04(+1.33%)
Nov 16, 2012 2.806 2.900 2.806 2.806 5,221 -0.01(-0.33%)
Nov 15, 2012 2.816 2.825 2.815 2.815 2,024 -0.05(-1.64%)
Nov 14, 2012 2.834 2.862 2.834 2.862 1,918 +0.03(+0.99%)
Nov 13, 2012 2.834 2.956 2.834 2.834 1,172 +0.00(+0.00%)
Nov 12, 2012 2.834 2.834 2.834 2.834 532 +0.00(+0.00%)
Nov 09, 2012 2.834 2.834 2.834 2.834 1,545 -0.12(-4.13%)
Nov 07, 2012 2.956 2.956 2.956 2.956 2,770 -0.08(-2.77%)
Nov 06, 2012 3.003 3.041 3.003 3.041 1,837 +0.08(+2.58%)
Nov 05, 2012 2.909 3.003 2.909 2.964 5,644 +0.03(+0.91%)
Nov 02, 2012 2.862 2.937 2.862 2.937 2,237 -0.05(-1.57%)
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.