Skip to main content
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 (%)
Feb 28, 2017 2.628 2.628 2.628 2.628 975 +0.00(+0.00%)
Feb 27, 2017 2.604 2.628 2.604 2.628 681 +0.02(+0.94%)
Feb 22, 2017 2.603 2.603 2.603 0 +0.01(+0.35%)
Feb 21, 2017 2.534 2.667 2.534 2.594 4,703 -0.03(-1.28%)
Feb 17, 2017 2.628 2.628 2.628 0 +0.08(+3.22%)
Feb 16, 2017 2.546 2.546 2.546 2.546 319 +0.01(+0.47%)
Feb 14, 2017 2.534 2.534 2.534 43 -0.05(-1.82%)
Feb 13, 2017 2.628 2.628 2.581 2.581 3,468 -0.06(-2.23%)
Feb 09, 2017 2.640 2.640 2.640 53 -0.08(-3.01%)
Feb 08, 2017 2.702 2.721 2.702 2.721 892 +0.05(+1.75%)
Feb 07, 2017 2.675 2.746 2.675 2.675 7,984 +0.05(+1.79%)
Feb 06, 2017 2.628 2.628 2.628 2.628 176 +0.02(+0.74%)
Feb 03, 2017 2.551 2.608 2.546 2.608 1,260 -0.07(-2.48%)
Feb 02, 2017 2.675 2.698 2.675 2.675 3,064 -0.05(-1.72%)
Jan 31, 2017 2.721 2.721 2.721 0 -0.05(-1.70%)
Jan 30, 2017 2.675 2.768 2.651 2.768 5,728 +0.00(+0.00%)
Jan 27, 2017 2.675 2.768 2.594 2.768 5,181 +0.12(+4.42%)
Jan 26, 2017 2.675 2.682 2.534 2.651 2,001 +0.01(+0.53%)
Jan 25, 2017 2.628 2.637 2.628 2.637 1,141 -0.08(-3.10%)
Jan 24, 2017 2.487 2.721 2.487 2.721 920 +0.28(+11.54%)
Jan 23, 2017 2.815 2.815 2.440 2.440 23,166 -0.38(-13.33%)
Jan 20, 2017 2.815 2.815 2.815 2.815 5,828 +0.13(+4.79%)
Jan 19, 2017 2.721 2.721 2.687 2.687 1,764 -0.03(-1.28%)
Jan 18, 2017 2.721 2.721 2.675 2.721 4,717 +0.00(+0.00%)
Jan 17, 2017 2.815 2.815 2.679 2.721 6,950 -0.09(-3.33%)
Jan 13, 2017 2.815 2.815 2.815 0 +0.01(+0.33%)
Jan 12, 2017 2.806 2.806 2.806 2.806 1,065 -0.01(-0.33%)
Jan 11, 2017 2.721 2.815 2.721 2.815 4,527 +0.05(+1.69%)
Jan 10, 2017 2.815 2.862 2.768 2.768 10,760 +0.00(+0.00%)
Jan 09, 2017 2.815 2.815 2.534 2.768 16,559 -0.14(-4.84%)
Jan 06, 2017 2.721 2.909 2.721 2.909 4,373 +0.14(+5.08%)
Jan 05, 2017 2.675 2.768 2.675 2.768 3,738 +0.14(+5.36%)
Jan 04, 2017 2.628 2.663 2.487 2.628 5,650 -0.05(-1.75%)
Jan 03, 2017 2.675 2.675 2.538 2.675 7,022 +0.05(+1.79%)
Dec 30, 2016 2.628 2.628 2.628 0 +0.00(+0.00%)
Dec 29, 2016 2.628 2.675 2.628 2.628 2,600 -0.05(-1.75%)
Dec 28, 2016 2.675 2.675 2.538 2.675 1,054 +0.00(+0.00%)
Dec 27, 2016 2.534 2.675 2.534 2.675 12,310 +0.00(+0.00%)
Dec 23, 2016 2.675 2.675 2.675 0 +0.18(+7.02%)
Dec 22, 2016 2.510 2.510 2.499 2.499 1,763 -0.03(-1.37%)
Dec 21, 2016 2.487 2.534 2.440 2.534 2,380 +0.04(+1.76%)
Dec 20, 2016 2.490 2.490 2.490 2.490 159 +0.00(+0.13%)
Dec 19, 2016 2.628 2.628 2.440 2.487 27,153 +0.05(+1.92%)
Dec 16, 2016 2.252 2.628 2.252 2.440 2,418 +0.06(+2.46%)
Dec 15, 2016 2.346 2.381 2.346 2.381 6,512 +0.13(+5.73%)
Dec 14, 2016 2.252 2.252 2.252 2.252 1,113 -0.11(-4.48%)
Dec 13, 2016 2.482 2.675 2.210 2.358 75,116 -0.08(-3.37%)
Dec 12, 2016 2.252 2.487 2.252 2.440 15,824 +0.28(+13.04%)
Dec 09, 2016 2.299 2.346 2.065 2.158 11,042 -0.14(-6.12%)
Dec 07, 2016 2.299 2.299 2.299 6 +0.14(+6.52%)
Dec 06, 2016 2.299 2.299 2.158 2.158 767 -0.19(-8.00%)
Dec 05, 2016 2.150 2.487 2.111 2.346 26,676 +0.13(+5.77%)
Dec 02, 2016 2.252 2.487 2.218 2.218 3,349 -0.03(-1.52%)
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.