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 (%)
Jun 30, 2017 2.815 2.900 2.815 2.815 1,622 -0.03(-0.93%)
Jun 28, 2017 2.842 2.842 2.842 0 -0.03(-1.16%)
Jun 27, 2017 2.815 2.909 2.721 2.875 76,277 +0.07(+2.66%)
Jun 26, 2017 2.800 2.800 2.800 2.800 1,074 -0.01(-0.53%)
Jun 23, 2017 2.768 2.815 2.768 2.815 1,925 +0.00(+0.00%)
Jun 22, 2017 2.862 2.862 2.768 2.815 10,280 -0.05(-1.64%)
Jun 21, 2017 2.815 2.900 2.792 2.862 31,873 +0.14(+5.17%)
Jun 20, 2017 2.721 2.731 2.721 2.721 767 +0.05(+1.75%)
Jun 19, 2017 2.768 2.862 2.675 2.675 39,071 +0.00(+0.00%)
Jun 16, 2017 2.862 2.862 2.675 2.675 2,877 -0.09(-3.39%)
Jun 15, 2017 2.862 2.862 2.768 2.768 3,857 -0.09(-3.28%)
Jun 14, 2017 2.768 2.862 2.768 2.862 378 +0.09(+3.21%)
Jun 13, 2017 2.768 2.773 2.768 2.773 639 +0.00(+0.17%)
Jun 12, 2017 2.862 2.909 2.768 2.768 12,705 -0.09(-3.28%)
Jun 09, 2017 2.862 2.862 2.862 2.862 191 +0.09(+3.39%)
Jun 07, 2017 2.768 2.768 2.768 0 -0.02(-0.84%)
Jun 06, 2017 2.815 2.815 2.792 2.792 947 -0.02(-0.83%)
Jun 05, 2017 2.862 2.862 2.815 2.815 1,187 +0.05(+1.69%)
Jun 02, 2017 2.862 2.886 2.721 2.768 1,896 -0.05(-1.67%)
Jun 01, 2017 2.768 2.862 2.688 2.815 13,046 +0.05(+1.69%)
May 31, 2017 2.759 2.768 2.759 2.768 756 +0.08(+2.99%)
May 30, 2017 2.675 2.768 2.675 2.688 13,827 +0.20(+8.09%)
May 26, 2017 2.487 2.487 2.487 2.487 213 +0.03(+1.38%)
May 25, 2017 2.487 2.544 2.440 2.453 6,784 -0.03(-1.36%)
May 24, 2017 2.534 2.534 2.440 2.487 5,659 +0.00(+0.00%)
May 23, 2017 2.487 2.534 2.487 2.487 5,218 -0.14(-5.36%)
May 22, 2017 2.628 2.628 2.628 2.628 131 +0.09(+3.70%)
May 19, 2017 2.562 2.562 2.534 2.534 767 +0.00(+0.00%)
May 18, 2017 2.487 2.534 2.487 2.534 703 +0.00(+0.00%)
May 17, 2017 2.440 2.534 2.440 2.534 3,526 +0.05(+1.89%)
May 16, 2017 2.628 2.628 2.487 2.487 4,812 -0.14(-5.36%)
May 15, 2017 2.675 2.675 2.628 2.628 879 -0.05(-1.75%)
May 12, 2017 2.675 2.675 2.675 2.675 1,013 -0.09(-3.39%)
May 11, 2017 2.768 2.768 2.768 2.768 573 +0.08(+2.99%)
May 10, 2017 2.651 2.688 2.651 2.688 1,601 +0.01(+0.50%)
May 08, 2017 2.675 2.675 2.675 0 -0.09(-3.39%)
May 05, 2017 2.675 2.768 2.675 2.768 611 +0.05(+1.72%)
May 04, 2017 2.792 2.792 2.721 2.721 1,928 -0.14(-4.92%)
May 03, 2017 2.815 2.862 2.803 2.862 2,279 +0.14(+5.17%)
May 01, 2017 2.721 2.721 2.721 54 -0.14(-4.92%)
Apr 28, 2017 2.815 2.862 2.768 2.862 547 +0.05(+1.67%)
Apr 27, 2017 2.909 2.909 2.675 2.815 12,395 -0.09(-3.23%)
Apr 26, 2017 2.712 2.909 2.679 2.909 23,874 +0.28(+10.71%)
Apr 25, 2017 2.665 2.665 2.581 2.628 2,602 +0.00(+0.00%)
Apr 24, 2017 2.534 2.628 2.534 2.628 2,877 +0.09(+3.70%)
Apr 21, 2017 2.524 2.534 2.524 2.534 2,669 +0.00(+0.19%)
Apr 20, 2017 2.449 2.529 2.449 2.529 2,732 -0.00(-0.19%)
Apr 19, 2017 2.440 2.534 2.440 2.534 3,335 +0.07(+2.94%)
Apr 17, 2017 2.462 2.462 2.462 1 +0.01(+0.50%)
Apr 12, 2017 2.449 2.449 2.449 31 +0.01(+0.38%)
Apr 11, 2017 2.594 2.604 2.440 2.440 2,399 -0.14(-5.45%)
Apr 10, 2017 2.628 2.637 2.581 2.581 2,099 +0.00(+0.00%)
Apr 07, 2017 2.487 2.581 2.487 2.581 426 +0.00(+0.00%)
Apr 06, 2017 2.565 2.581 2.565 2.581 1,297 +0.19(+7.84%)
Apr 05, 2017 2.440 2.440 2.393 2.393 2,348 -0.19(-7.44%)
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.