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

Asia Pacific Wire & Cable (NQ: APWC )

1.885 +0.064 (+3.53%)
Streaming Delayed Price Updated: 3:48 PM EST, Nov 8, 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, 2018 2.378 2.427 2.378 2.427 2,672 +0.10(+4.17%)
Feb 27, 2018 2.378 2.378 2.330 2.330 522 -0.05(-2.04%)
Feb 26, 2018 2.427 2.471 2.378 2.378 1,401 +0.05(+2.08%)
Feb 23, 2018 2.422 2.744 2.330 2.330 50,735 -0.07(-3.03%)
Feb 22, 2018 2.476 2.476 2.403 2.403 739 -0.07(-2.75%)
Feb 21, 2018 2.476 2.476 2.471 2.471 2,867 +0.04(+1.60%)
Feb 20, 2018 2.621 2.621 2.476 2.432 18,987 -0.11(-4.21%)
Feb 16, 2018 2.539 2.539 2.539 0 +0.04(+1.75%)
Feb 15, 2018 2.330 2.495 2.281 2.495 3,085 +0.20(+8.57%)
Feb 14, 2018 2.524 2.537 2.281 2.298 12,174 -0.19(-7.68%)
Feb 12, 2018 2.489 2.489 2.489 31 -0.07(-2.69%)
Feb 09, 2018 2.427 2.558 2.427 2.558 978 -0.01(-0.57%)
Feb 08, 2018 2.476 2.573 2.286 2.573 14,309 -0.01(-0.26%)
Feb 07, 2018 2.621 2.621 2.573 2.579 1,972 -0.04(-1.59%)
Feb 06, 2018 2.718 2.767 2.621 2.621 15,146 -0.07(-2.47%)
Feb 02, 2018 2.687 2.687 2.687 312 -0.03(-1.13%)
Feb 01, 2018 2.767 2.767 2.595 2.718 16,273 +0.15(+5.66%)
Jan 31, 2018 2.529 2.573 2.476 2.573 9,729 +0.10(+3.92%)
Jan 30, 2018 2.573 2.573 2.476 2.476 425 +0.00(+0.00%)
Jan 29, 2018 2.670 2.670 2.476 2.476 18,995 -0.24(-8.77%)
Jan 26, 2018 2.767 2.767 2.713 2.713 2,073 +0.13(+5.07%)
Jan 25, 2018 2.582 2.582 2.582 2.582 104 +0.01(+0.38%)
Jan 24, 2018 2.621 2.621 2.573 2.573 10,645 +0.00(+0.00%)
Jan 23, 2018 2.573 2.573 2.573 2.573 1,059 +0.08(+3.25%)
Jan 22, 2018 2.476 2.573 2.476 2.492 7,920 +0.02(+0.65%)
Jan 19, 2018 2.573 2.573 2.476 2.476 946 -0.05(-1.92%)
Jan 18, 2018 2.524 2.524 2.524 2.524 280 +0.05(+1.96%)
Jan 17, 2018 2.718 2.767 2.476 2.476 35,129 -0.21(-7.91%)
Jan 16, 2018 2.718 2.718 2.666 2.688 1,173 +0.07(+2.56%)
Jan 12, 2018 2.621 2.621 2.621 0 +0.00(+0.00%)
Jan 11, 2018 2.718 2.757 2.621 2.621 8,908 -0.09(-3.23%)
Jan 10, 2018 2.709 2.709 2.709 2.709 1,048 +0.01(+0.20%)
Jan 09, 2018 2.718 2.767 2.703 2.703 4,497 +0.01(+0.34%)
Jan 08, 2018 2.718 2.718 2.694 2.694 1,202 -0.02(-0.89%)
Jan 05, 2018 2.718 2.747 2.670 2.718 8,273 -0.01(-0.30%)
Jan 04, 2018 2.621 2.728 2.621 2.726 4,161 +0.06(+2.12%)
Jan 03, 2018 2.670 2.670 2.670 2.670 169 -0.10(-3.51%)
Jan 02, 2018 2.718 2.767 2.621 2.767 44,257 +0.10(+3.64%)
Dec 29, 2017 2.670 2.670 2.670 0 +0.01(+0.37%)
Dec 28, 2017 2.670 2.670 2.647 2.660 3,360 +0.07(+2.81%)
Dec 27, 2017 2.621 2.621 2.587 2.587 1,665 -0.08(-3.09%)
Dec 26, 2017 2.621 2.670 2.573 2.670 4,739 -0.05(-1.79%)
Dec 22, 2017 2.767 2.767 2.718 2.718 329 -0.05(-1.75%)
Dec 21, 2017 2.670 2.767 2.670 2.767 1,759 +0.05(+1.79%)
Dec 20, 2017 2.767 2.767 2.718 2.718 14,499 -0.10(-3.45%)
Dec 19, 2017 2.815 2.815 2.762 2.815 2,529 +0.00(+0.00%)
Dec 18, 2017 2.767 2.864 2.767 2.815 11,639 -0.03(-1.07%)
Dec 15, 2017 2.864 2.864 2.846 2.846 2,699 -0.02(-0.63%)
Dec 14, 2017 2.864 2.864 2.864 2.864 105 +0.00(+0.00%)
Dec 13, 2017 2.864 2.864 2.864 2.864 2,060 +0.00(+0.00%)
Dec 12, 2017 2.835 2.864 2.835 2.864 1,378 +0.00(+0.00%)
Dec 11, 2017 2.815 2.864 2.815 2.864 1,083 +0.05(+1.72%)
Dec 08, 2017 2.815 2.815 2.815 2.815 566 +0.00(+0.00%)
Dec 07, 2017 2.864 2.864 2.815 2.815 514 +0.00(+0.00%)
Dec 05, 2017 2.815 2.815 2.815 1 -0.04(-1.36%)
Dec 04, 2017 2.815 2.849 2.815 2.854 968 +0.01(+0.49%)
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.