Asia Pacific Wire & Cable (NQ: APWC )

4.260 USD -0.360 (-7.79%)
Streaming Delayed Price Updated: 8:33 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 5.030 5.100 4.610 4.620 362,701 -0.56(-10.81%)
Jan 26, 2021 5.220 5.430 5.120 5.180 449,301 -0.28(-5.13%)
Jan 25, 2021 5.430 5.910 5.010 5.460 1,692,830 -0.12(-2.15%)
Jan 22, 2021 4.050 8.800 4.029 5.580 24,401,498 +1.47(+35.77%)
Jan 21, 2021 3.590 4.640 3.240 4.110 1,874,640 +0.51(+14.17%)
Jan 20, 2021 3.740 3.950 3.490 3.600 326,384 -0.12(-3.23%)
Jan 19, 2021 3.780 3.990 3.630 3.720 497,985 +0.03(+0.81%)
Jan 15, 2021 3.620 4.380 3.480 3.690 1,333,800 +0.00(+0.00%)
Jan 14, 2021 3.810 3.980 3.640 3.690 321,720 -0.13(-3.40%)
Jan 13, 2021 3.590 3.960 3.450 3.820 961,425 -0.98(-20.42%)
Jan 12, 2021 2.460 4.830 2.370 4.800 1,576,161 +2.34(+95.12%)
Jan 11, 2021 2.670 2.700 2.410 2.460 267,985 -0.39(-13.68%)
Jan 08, 2021 2.520 2.917 2.300 2.850 1,128,600 +0.44(+18.26%)
Jan 07, 2021 2.230 2.580 2.130 2.410 289,758 +0.17(+7.59%)
Jan 06, 2021 2.400 2.400 2.200 2.240 69,326 -0.06(-2.61%)
Jan 05, 2021 2.300 2.330 2.200 2.300 70,800 +0.05(+2.22%)
Jan 04, 2021 2.330 2.410 2.200 2.250 176,980 +0.03(+1.35%)
Dec 31, 2020 2.220 2.220 2.220 25,285 +0.07(+3.26%)
Dec 30, 2020 2.150 2.186 2.100 2.150 25,285 +0.04(+1.90%)
Dec 29, 2020 2.190 2.190 2.020 2.110 52,945 -0.05(-2.31%)
Dec 28, 2020 2.200 2.260 2.120 2.160 41,744 +0.01(+0.47%)
Dec 24, 2020 2.340 2.340 2.100 2.150 33,100 -0.05(-2.27%)
Dec 23, 2020 2.080 2.220 2.050 2.200 79,904 +0.12(+5.77%)
Dec 22, 2020 2.010 2.160 2.010 2.080 156,385 -0.03(-1.42%)
Dec 21, 2020 2.010 2.120 2.000 2.110 42,812 +0.00(+0.00%)
Dec 18, 2020 2.090 2.190 2.050 2.110 245,200 -0.02(-0.94%)
Dec 17, 2020 2.030 2.130 2.000 2.130 458,790 +0.13(+6.50%)
Dec 16, 2020 2.020 2.070 1.960 2.000 9,125 -0.02(-0.99%)
Dec 15, 2020 2.000 2.110 1.900 2.020 121,298 +0.07(+3.59%)
Dec 14, 2020 2.000 2.050 1.890 1.950 46,727 -0.02(-1.02%)
Dec 11, 2020 2.060 2.070 1.940 1.970 55,000 -0.10(-4.83%)
Dec 10, 2020 2.070 2.110 2.000 2.070 18,642 +0.04(+1.97%)
Dec 09, 2020 2.160 2.190 2.000 2.030 106,462 -0.13(-6.02%)
Dec 08, 2020 2.150 2.200 2.120 2.160 78,932 +0.04(+1.89%)
Dec 07, 2020 2.210 2.260 2.120 2.120 249,940 -0.11(-4.93%)
Dec 04, 2020 2.230 2.410 2.080 2.230 555,200 +0.03(+1.36%)
Dec 03, 2020 2.140 2.240 2.079 2.200 95,720 +0.03(+1.38%)
Dec 02, 2020 2.000 2.220 2.000 2.170 224,443 +0.11(+5.34%)
Dec 01, 2020 2.300 2.320 2.020 2.060 336,192 -0.25(-10.82%)
Nov 30, 2020 2.260 2.340 2.160 2.310 118,029 +0.01(+0.43%)
Nov 27, 2020 2.400 2.500 2.280 2.300 110,100 -0.13(-5.35%)
Nov 25, 2020 2.320 2.430 2.260 2.430 91,600 +0.06(+2.53%)
Nov 24, 2020 2.620 2.900 2.280 2.370 726,741 -0.20(-7.78%)
Nov 23, 2020 2.330 2.610 2.270 2.570 1,610,542 +0.32(+14.22%)
Nov 20, 2020 2.300 2.380 2.150 2.250 402,700 -0.13(-5.46%)
Nov 19, 2020 2.050 2.400 2.000 2.380 1,110,104 +0.26(+12.26%)
Nov 18, 2020 2.200 2.360 2.080 2.120 956,626 -0.18(-7.83%)
Nov 17, 2020 2.070 2.350 1.920 2.300 2,336,223 +0.15(+6.98%)
Nov 16, 2020 1.830 2.330 1.800 2.150 4,498,714 +0.20(+10.26%)
Nov 13, 2020 1.510 2.490 1.440 1.950 29,236,500 +0.65(+49.99%)
Nov 12, 2020 1.350 1.450 1.310 1.300 166,150 -0.08(-5.79%)
Nov 11, 2020 1.510 1.580 1.380 1.380 415,391 -0.15(-9.80%)
Nov 10, 2020 1.390 1.660 1.310 1.530 1,046,887 +0.21(+15.91%)
Nov 09, 2020 1.370 1.380 1.310 1.320 57,360 -0.05(-3.65%)
Nov 06, 2020 1.350 1.400 1.320 1.370 63,200 +0.05(+3.79%)
Nov 05, 2020 1.260 1.380 1.250 1.320 165,165 +0.04(+3.13%)
Nov 04, 2020 1.250 1.370 1.250 1.280 38,688 +0.02(+1.59%)
Nov 03, 2020 1.220 1.321 1.220 1.260 39,639 +0.00(+0.00%)
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.