Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asia Pacific Wire & Cable (NQ: APWC )

1.370 -0.010 (-0.72%)
Streaming Delayed Price Updated: 12:14 PM EDT, Apr 18, 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 (%)
Jun 30, 2021 3.950 4.090 3.870 4.010 32,517 +0.04(+1.01%)
Jun 29, 2021 4.050 4.050 3.910 3.970 29,318 -0.08(-1.98%)
Jun 28, 2021 4.220 4.220 3.980 4.050 52,366 -0.12(-2.88%)
Jun 25, 2021 4.240 4.270 4.110 4.170 48,058 -0.01(-0.24%)
Jun 24, 2021 4.040 4.200 3.830 4.180 123,289 +0.23(+5.82%)
Jun 23, 2021 3.960 4.030 3.850 3.950 23,560 -0.01(-0.25%)
Jun 22, 2021 3.680 3.963 3.610 3.960 43,223 +0.22(+5.88%)
Jun 21, 2021 3.850 3.850 3.650 3.740 27,799 -0.13(-3.36%)
Jun 18, 2021 3.900 4.060 3.780 3.870 52,710 -0.07(-1.78%)
Jun 17, 2021 3.850 4.090 3.820 3.940 34,687 +0.11(+2.87%)
Jun 16, 2021 3.840 3.970 3.800 3.830 35,052 -0.08(-2.05%)
Jun 15, 2021 4.010 4.074 3.900 3.910 28,879 -0.18(-4.40%)
Jun 14, 2021 4.150 4.270 4.000 4.090 41,571 +0.06(+1.49%)
Jun 11, 2021 4.190 4.211 3.990 4.030 63,490 -0.17(-4.05%)
Jun 10, 2021 4.370 4.370 4.120 4.200 30,350 -0.09(-2.10%)
Jun 09, 2021 4.460 4.480 4.215 4.290 51,743 -0.10(-2.28%)
Jun 08, 2021 4.500 4.580 4.300 4.390 148,683 +0.04(+0.92%)
Jun 07, 2021 4.100 4.500 4.007 4.350 106,537 +0.26(+6.36%)
Jun 04, 2021 4.130 4.240 4.090 4.090 40,661 -0.16(-3.76%)
Jun 03, 2021 4.050 4.320 4.000 4.250 70,909 +0.12(+2.91%)
Jun 02, 2021 4.280 4.315 4.000 4.130 40,424 -0.10(-2.36%)
Jun 01, 2021 4.260 4.490 4.190 4.230 154,888 +0.00(+0.00%)
May 28, 2021 4.140 4.250 4.020 4.230 79,957 +0.12(+2.92%)
May 27, 2021 4.120 4.180 4.000 4.110 63,964 +0.04(+0.98%)
May 26, 2021 3.580 4.130 3.510 4.070 123,151 +0.49(+13.69%)
May 25, 2021 3.750 3.770 3.520 3.580 39,229 -0.09(-2.45%)
May 24, 2021 3.630 3.790 3.600 3.670 58,370 +0.12(+3.38%)
May 21, 2021 3.340 3.580 3.340 3.550 39,842 +0.18(+5.34%)
May 20, 2021 3.380 3.473 3.280 3.370 64,214 +0.11(+3.37%)
May 19, 2021 3.300 3.340 3.180 3.260 18,983 -0.01(-0.31%)
May 18, 2021 3.380 3.400 3.190 3.270 133,945 -0.10(-2.97%)
May 17, 2021 3.520 3.520 3.310 3.370 57,468 -0.12(-3.44%)
May 14, 2021 3.150 3.500 3.130 3.490 89,685 +0.37(+11.86%)
May 13, 2021 3.200 3.264 3.042 3.120 77,522 -0.09(-2.80%)
May 12, 2021 3.290 3.456 3.160 3.210 36,409 -0.11(-3.31%)
May 11, 2021 3.440 3.550 3.310 3.320 82,333 -0.31(-8.54%)
May 10, 2021 4.030 4.030 3.600 3.630 110,006 -0.42(-10.37%)
May 07, 2021 3.860 4.200 3.700 4.050 321,094 +0.27(+7.14%)
May 06, 2021 3.290 4.100 3.290 3.780 712,326 +0.46(+13.86%)
May 05, 2021 3.080 3.600 3.000 3.320 154,505 +0.17(+5.40%)
May 04, 2021 3.140 3.630 2.910 3.150 362,336 +0.00(+0.00%)
May 03, 2021 3.160 3.330 3.110 3.150 43,502 -0.09(-2.78%)
Apr 30, 2021 3.220 3.360 3.215 3.240 42,300 +0.02(+0.62%)
Apr 29, 2021 3.420 3.640 3.200 3.220 40,483 -0.20(-5.85%)
Apr 28, 2021 3.430 3.590 3.370 3.420 69,929 +0.10(+3.01%)
Apr 27, 2021 3.570 3.660 3.320 3.320 61,278 -0.28(-7.78%)
Apr 26, 2021 3.380 3.839 3.380 3.600 123,721 +0.30(+9.09%)
Apr 23, 2021 3.250 3.400 3.100 3.300 52,700 +0.05(+1.54%)
Apr 22, 2021 3.346 3.360 3.130 3.250 42,753 +0.01(+0.31%)
Apr 21, 2021 3.110 3.440 3.110 3.240 49,317 +0.10(+3.18%)
Apr 20, 2021 3.140 3.150 2.920 3.140 70,047 +0.08(+2.61%)
Apr 19, 2021 2.980 3.270 2.960 3.060 92,021 -0.02(-0.65%)
Apr 16, 2021 3.070 3.250 2.930 3.080 49,800 -0.03(-0.96%)
Apr 15, 2021 3.340 3.410 3.070 3.110 72,496 -0.26(-7.72%)
Apr 14, 2021 3.470 3.600 3.370 3.370 55,290 -0.04(-1.17%)
Apr 13, 2021 3.340 3.680 3.270 3.410 44,927 -0.05(-1.45%)
Apr 12, 2021 3.670 3.860 3.440 3.460 57,739 -0.23(-6.23%)
Apr 09, 2021 3.610 3.900 3.602 3.690 35,000 +0.01(+0.27%)
Apr 08, 2021 3.790 3.950 3.660 3.680 62,396 -0.19(-4.91%)
Apr 07, 2021 4.100 4.110 3.850 3.870 81,544 -0.27(-6.52%)
Apr 06, 2021 3.930 4.260 3.900 4.140 104,818 +0.21(+5.34%)
Apr 05, 2021 3.990 4.160 3.850 3.930 57,580 +0.03(+0.77%)
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.