Skip to main content

Asia Pacific Wire & Cable (NQ: APWC )

1.380 +0.090 (+6.98%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 2.170 2.240 2.170 2.220 5,859 +0.08(+3.73%)
Jan 30, 2019 2.200 2.200 2.140 2.140 1,851 -0.09(-3.98%)
Jan 29, 2019 2.216 2.229 2.216 2.229 5,495 +0.02(+0.90%)
Jan 28, 2019 2.110 2.209 2.110 2.209 13,094 +0.10(+4.69%)
Jan 25, 2019 2.050 2.110 2.050 2.110 10,100 +0.06(+2.93%)
Jan 24, 2019 2.050 2.050 1.980 2.050 49,465 +0.11(+5.67%)
Jan 23, 2019 1.900 1.940 1.849 1.940 18,143 +0.08(+4.30%)
Jan 22, 2019 1.953 1.953 1.850 1.860 20,515 -0.08(-4.12%)
Jan 18, 2019 2.000 2.020 1.930 1.940 4,600 -0.11(-5.57%)
Jan 17, 2019 2.054 2.054 2.054 2.054 558 +0.02(+1.16%)
Jan 16, 2019 2.000 2.055 2.000 2.031 3,076 +0.13(+6.83%)
Jan 15, 2019 1.840 1.901 1.830 1.901 3,999 +0.07(+3.79%)
Jan 14, 2019 1.840 1.840 1.831 1.831 1,327 +0.00(+0.08%)
Jan 11, 2019 1.860 1.860 1.830 1.830 1,200 -0.01(-0.54%)
Jan 10, 2019 1.840 1.840 1.840 2 +0.00(+0.00%)
Jan 09, 2019 1.850 1.850 1.840 1.840 578 -0.11(-5.51%)
Jan 07, 2019 1.947 1.947 1.947 0 -0.01(-0.65%)
Jan 04, 2019 1.960 1.960 1.960 1.960 100 +0.01(+0.51%)
Jan 03, 2019 1.950 1.950 1.950 1.950 301 +0.16(+8.94%)
Jan 02, 2019 1.960 1.960 1.770 1.790 4,011 -0.15(-7.73%)
Dec 31, 2018 1.880 1.940 1.880 1.940 900 +0.00(+0.00%)
Dec 28, 2018 1.770 1.950 1.770 1.940 25,200 +0.04(+2.11%)
Dec 27, 2018 1.820 1.950 1.810 1.900 1,963 +0.10(+5.56%)
Dec 26, 2018 1.960 1.960 1.790 1.800 22,065 -0.19(-9.55%)
Dec 24, 2018 1.993 1.993 1.990 3 +0.00(+0.00%)
Dec 21, 2018 2.100 2.110 1.980 1.990 17,600 -0.16(-7.56%)
Dec 20, 2018 2.222 2.222 2.153 2.153 2,769 -0.07(-3.03%)
Dec 19, 2018 2.221 2.221 2.220 11 -0.00(-0.05%)
Dec 18, 2018 2.210 2.221 2.210 2.221 400 +0.01(+0.38%)
Dec 17, 2018 2.213 2.213 2.213 2.213 809 +0.00(+0.12%)
Dec 14, 2018 2.210 2.210 2.210 77 +0.00(+0.00%)
Dec 13, 2018 2.210 2.210 2.210 8 +0.00(+0.00%)
Dec 12, 2018 2.260 2.300 2.210 2.210 11,900 -0.04(-1.93%)
Dec 11, 2018 2.200 2.253 2.200 2.253 494 -0.01(-0.29%)
Dec 10, 2018 2.250 2.260 2.250 2.260 698 +0.01(+0.44%)
Dec 07, 2018 2.250 2.250 2.250 2.250 2,000 +0.00(+0.00%)
Dec 06, 2018 2.250 2.250 2.200 2.250 1,339 -0.05(-2.17%)
Dec 04, 2018 2.296 2.296 2.300 1 +0.00(+0.15%)
Dec 03, 2018 2.250 2.300 2.250 2.296 3,236 +0.04(+1.62%)
Nov 30, 2018 2.250 2.260 2.250 2.260 2,000 +0.01(+0.44%)
Nov 29, 2018 2.250 2.253 2.250 2.250 1,700 -0.02(-1.08%)
Nov 28, 2018 2.250 2.300 2.250 2.275 3,428 +0.01(+0.59%)
Nov 27, 2018 2.261 2.261 2.261 2.261 2,700 -0.03(-1.49%)
Nov 26, 2018 2.296 2.296 2.296 2.296 573 -0.00(-0.20%)
Nov 23, 2018 2.300 2.300 2.300 66 +0.00(+0.00%)
Nov 21, 2018 2.300 2.300 2.300 0 +0.10(+4.55%)
Nov 20, 2018 2.201 2.234 2.200 2.200 12,334 -0.06(-2.55%)
Nov 19, 2018 2.200 2.300 2.150 2.257 3,723 +0.06(+2.61%)
Nov 16, 2018 2.250 2.250 2.200 2.200 1,000 -0.05(-2.22%)
Nov 15, 2018 2.260 2.260 2.200 2.250 1,856 +0.01(+0.43%)
Nov 14, 2018 2.227 2.244 2.223 2.240 1,245 -0.01(-0.43%)
Nov 13, 2018 2.330 2.330 2.250 2.250 2,042 -0.04(-1.75%)
Nov 12, 2018 2.310 2.310 2.290 2.290 2,640 -0.06(-2.55%)
Nov 09, 2018 2.350 2.350 2.350 2.350 300 +0.02(+0.87%)
Nov 08, 2018 2.310 2.330 2.310 2.330 864 -0.02(-0.86%)
Nov 07, 2018 2.398 2.398 2.350 2.350 3,021 +0.05(+2.17%)
Nov 06, 2018 2.389 2.389 2.300 2.300 703 +0.00(+0.00%)
Nov 05, 2018 2.290 2.300 2.290 2.300 479 +0.13(+5.99%)
Nov 02, 2018 2.170 2.170 2.170 2.170 300 -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.