Skip to main content

Asia Pacific Wire & Cable (NQ: APWC )

1.530 -0.070 (-4.38%)
Streaming Delayed Price Updated: 3:50 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 1.530 1.550 1.423 1.530 44,411 -0.07(-4.38%)
Jan 31, 2023 1.670 1.670 1.600 1.600 3,601 +0.00(+0.00%)
Jan 30, 2023 1.530 1.620 1.530 1.600 2,003 +0.02(+1.27%)
Jan 27, 2023 1.620 1.620 1.550 1.580 3,701 +0.07(+4.64%)
Jan 26, 2023 1.540 1.600 1.500 1.510 5,436 -0.02(-1.31%)
Jan 25, 2023 1.440 1.690 1.440 1.530 10,016 +0.01(+0.66%)
Jan 24, 2023 1.540 1.600 1.430 1.520 13,848 +0.00(+0.00%)
Jan 23, 2023 1.400 1.550 1.400 1.520 10,381 +0.03(+2.01%)
Jan 20, 2023 1.440 1.650 1.400 1.490 11,442 +0.02(+1.36%)
Jan 19, 2023 1.800 1.800 1.360 1.470 184,787 -0.08(-5.16%)
Jan 18, 2023 1.445 1.590 1.440 1.550 48,558 +0.17(+12.31%)
Jan 17, 2023 1.450 1.450 1.380 1.380 11,219 -0.05(-3.49%)
Jan 13, 2023 1.358 1.440 1.358 1.430 4,543 +0.01(+0.70%)
Jan 12, 2023 1.440 1.440 1.410 1.420 9,602 -0.02(-1.39%)
Jan 11, 2023 1.410 1.440 1.410 1.440 1,018 +0.02(+1.64%)
Jan 10, 2023 1.400 1.440 1.400 1.417 15,893 +0.07(+4.94%)
Jan 09, 2023 1.370 1.370 1.350 1.350 582 +0.02(+1.50%)
Jan 06, 2023 1.360 1.430 1.330 1.330 5,179 -0.04(-2.71%)
Jan 05, 2023 1.440 1.452 1.367 1.367 9,916 -0.06(-4.40%)
Jan 04, 2023 1.460 1.460 1.395 1.430 2,629 -0.04(-2.72%)
Jan 03, 2023 1.440 1.475 1.420 1.470 8,236 +0.03(+2.08%)
Dec 30, 2022 1.446 1.460 1.360 1.440 7,823 +0.03(+1.83%)
Dec 29, 2022 1.247 1.500 1.247 1.414 12,140 +0.12(+9.62%)
Dec 28, 2022 1.260 1.375 1.260 1.290 16,420 +0.04(+3.20%)
Dec 27, 2022 1.250 1.280 1.220 1.250 16,706 +0.02(+1.67%)
Dec 23, 2022 1.220 1.290 1.220 1.230 3,750 +0.01(+0.56%)
Dec 22, 2022 1.300 1.339 1.220 1.223 12,170 +0.00(+0.22%)
Dec 21, 2022 1.230 1.300 1.220 1.220 14,343 -0.01(-0.82%)
Dec 20, 2022 1.240 1.250 1.230 1.230 2,195 -0.01(-0.79%)
Dec 19, 2022 1.250 1.250 1.230 1.240 6,134 +0.02(+1.63%)
Dec 16, 2022 1.357 1.357 1.220 1.220 4,825 -0.01(-0.81%)
Dec 15, 2022 1.230 1.230 1.230 1.230 819 -0.02(-1.60%)
Dec 14, 2022 1.330 1.330 1.250 1.250 12,222 -0.14(-10.07%)
Dec 13, 2022 1.300 1.390 1.300 1.390 4,188 +0.05(+3.73%)
Dec 12, 2022 1.240 1.390 1.224 1.340 61,966 +0.04(+3.08%)
Dec 09, 2022 1.290 1.420 1.290 1.300 10,318 +0.04(+3.17%)
Dec 08, 2022 1.260 1.267 1.260 1.260 1,734 +0.00(+0.01%)
Dec 07, 2022 1.270 1.270 1.260 1.260 12,859 -0.01(-0.79%)
Dec 06, 2022 1.280 1.285 1.270 1.270 6,847 -0.01(-0.78%)
Dec 05, 2022 1.280 1.346 1.280 1.280 22,074 -0.05(-3.50%)
Dec 02, 2022 1.330 1.426 1.320 1.326 3,653 -0.00(-0.27%)
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.