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, 2023 1.800 1.880 1.750 1.750 7,839 -0.03(-1.96%)
Jun 29, 2023 1.785 1.785 1.785 1.785 828 +0.01(+0.85%)
Jun 28, 2023 1.770 1.860 1.770 1.770 4,368 +0.00(+0.00%)
Jun 27, 2023 1.730 1.770 1.730 1.770 1,608 -0.06(-3.28%)
Jun 26, 2023 1.840 1.858 1.820 1.830 18,333 +0.07(+3.98%)
Jun 23, 2023 1.729 1.850 1.729 1.760 32,799 +0.01(+0.57%)
Jun 22, 2023 1.690 1.750 1.690 1.750 3,621 +0.07(+4.17%)
Jun 21, 2023 1.650 1.720 1.630 1.680 10,612 +0.03(+2.03%)
Jun 20, 2023 1.600 1.648 1.600 1.647 5,860 +0.04(+2.27%)
Jun 16, 2023 1.640 1.640 1.555 1.610 2,710 -0.04(-2.42%)
Jun 15, 2023 1.550 1.650 1.550 1.650 1,091 +0.09(+5.77%)
Jun 14, 2023 1.590 1.620 1.560 1.560 7,507 -0.12(-7.14%)
Jun 13, 2023 1.730 1.725 1.680 1.680 7,011 -0.07(-3.72%)
Jun 12, 2023 1.700 1.790 1.700 1.745 12,504 +0.10(+5.76%)
Jun 09, 2023 1.640 1.750 1.635 1.650 11,830 +0.01(+0.60%)
Jun 08, 2023 1.640 1.640 1.640 1.640 985 -0.04(-2.38%)
Jun 07, 2023 1.635 1.680 1.592 1.680 724 +0.00(+0.00%)
Jun 06, 2023 1.590 1.690 1.590 1.680 909 +0.05(+3.07%)
Jun 05, 2023 1.700 1.700 1.590 1.630 1,102 +0.03(+1.87%)
Jun 02, 2023 1.710 1.730 1.600 1.600 12,054 -0.05(-3.03%)
Jun 01, 2023 1.670 1.720 1.600 1.650 1,241 +0.04(+2.48%)
May 31, 2023 1.600 1.690 1.600 1.610 6,945 +0.01(+0.63%)
May 30, 2023 1.680 1.720 1.590 1.600 29,060 -0.08(-4.76%)
May 26, 2023 1.700 1.700 1.650 1.680 12,469 +0.02(+1.20%)
May 25, 2023 1.590 1.710 1.590 1.660 6,753 +0.03(+2.15%)
May 24, 2023 1.630 1.625 1.625 1.625 347 +0.01(+0.93%)
May 23, 2023 1.600 1.625 1.600 1.610 8,774 +0.02(+1.26%)
May 22, 2023 1.600 1.640 1.590 1.590 1,638 -0.01(-0.63%)
May 19, 2023 1.590 1.645 1.590 1.600 5,564 -0.02(-1.54%)
May 18, 2023 1.600 1.683 1.600 1.625 6,601 -0.01(-0.91%)
May 17, 2023 1.599 1.640 1.594 1.640 1,390 +0.05(+3.14%)
May 16, 2023 1.600 1.620 1.590 1.590 28,450 -0.01(-0.63%)
May 15, 2023 1.630 1.630 1.590 1.600 1,703 -0.01(-0.93%)
May 12, 2023 1.730 1.730 1.615 1.615 3,056 -0.05(-3.29%)
May 11, 2023 1.710 1.740 1.630 1.670 13,439 +0.04(+2.45%)
May 10, 2023 1.547 1.660 1.547 1.630 38,229 +0.05(+3.49%)
May 09, 2023 1.620 1.620 1.550 1.575 2,599 -0.03(-1.56%)
May 08, 2023 1.660 1.660 1.600 1.600 4,834 -0.06(-3.61%)
May 05, 2023 1.484 1.660 1.484 1.660 3,297 -0.01(-0.60%)
May 04, 2023 1.650 1.687 1.640 1.670 6,560 +0.05(+3.09%)
May 03, 2023 1.680 1.735 1.590 1.620 18,456 -0.05(-3.02%)
May 02, 2023 1.780 1.790 1.610 1.670 14,297 -0.04(-2.31%)
May 01, 2023 1.600 1.790 1.570 1.710 130,126 +0.11(+7.00%)
Apr 28, 2023 1.598 1.598 1.598 1.598 445 +0.06(+3.77%)
Apr 26, 2023 1.540 61 +0.01(+0.65%)
Apr 25, 2023 1.590 1.600 1.530 1.530 10,642 +0.00(+0.00%)
Apr 24, 2023 1.470 1.530 1.470 1.530 2,556 +0.02(+1.32%)
Apr 21, 2023 1.490 1.510 1.490 1.510 417 +0.03(+1.90%)
Apr 20, 2023 1.470 1.482 1.470 1.482 537 -0.02(-1.21%)
Apr 19, 2023 1.480 1.500 1.480 1.500 4,443 +0.02(+1.69%)
Apr 18, 2023 1.430 1.480 1.426 1.475 3,266 +0.03(+1.72%)
Apr 17, 2023 1.466 1.466 1.450 1.450 722 +0.03(+2.11%)
Apr 14, 2023 1.420 1.420 1.420 1.420 383 -0.03(-2.07%)
Apr 13, 2023 1.425 1.500 1.425 1.450 3,740 +0.03(+2.11%)
Apr 12, 2023 1.500 1.500 1.420 1.420 551 -0.07(-4.70%)
Apr 11, 2023 1.500 1.500 1.490 1.490 4,121 -0.02(-1.31%)
Apr 10, 2023 1.490 1.510 1.490 1.510 3,301 +0.02(+1.33%)
Apr 06, 2023 1.500 1.530 1.490 1.490 3,186 -0.01(-0.67%)
Apr 05, 2023 1.530 1.530 1.500 1.500 21,369 +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.