Skip to main content

Asia Pacific Wire & Cable (NQ: APWC )

1.350 UNCHANGED
Streaming Delayed Price Updated: 12:28 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 1.350 1.350 1.350 1.350 1,043 -0.02(-1.45%)
Apr 18, 2024 1.360 1.370 1.360 1.370 1,337 -0.01(-0.72%)
Apr 17, 2024 1.380 1.380 1.380 1.380 578 +0.01(+0.73%)
Apr 16, 2024 1.360 1.384 1.360 1.370 1,500 +0.01(+0.74%)
Apr 15, 2024 1.410 1.410 1.360 1.360 2,713 -0.05(-3.55%)
Apr 12, 2024 1.450 1.450 1.410 1.410 3,236 +0.00(+0.00%)
Apr 11, 2024 1.350 1.411 1.350 1.410 1,668 +0.01(+1.08%)
Apr 10, 2024 1.360 1.395 1.360 1.395 924 +0.03(+2.57%)
Apr 09, 2024 1.360 1.360 1.360 1.360 3,213 -0.09(-6.07%)
Apr 08, 2024 1.370 1.450 1.360 1.448 13,884 +0.05(+3.43%)
Apr 05, 2024 1.420 1.420 1.385 1.400 4,575 -0.00(-0.21%)
Apr 04, 2024 1.370 1.403 1.370 1.403 1,019 +0.04(+3.16%)
Apr 03, 2024 1.370 1.370 1.350 1.360 4,384 -0.01(-1.09%)
Apr 02, 2024 1.375 1.375 1.375 1.375 479 -0.00(-0.36%)
Apr 01, 2024 1.380 1.380 1.350 1.380 8,175 +0.00(+0.00%)
Mar 28, 2024 1.330 1.380 1.320 1.380 21,787 +0.09(+6.95%)
Mar 27, 2024 1.330 1.330 1.290 1.290 3,531 -0.04(-2.98%)
Mar 26, 2024 1.280 1.330 1.270 1.330 11,532 +0.03(+2.30%)
Mar 25, 2024 1.300 1.330 1.300 1.300 2,557 +0.00(+0.01%)
Mar 22, 2024 1.330 1.330 1.300 1.300 7,517 -0.03(-2.26%)
Mar 21, 2024 1.370 1.370 1.330 1.330 1,393 -0.04(-2.92%)
Mar 20, 2024 1.290 1.370 1.290 1.370 1,065 +0.03(+2.24%)
Mar 19, 2024 1.340 1.340 1.300 1.340 2,376 -0.00(-0.25%)
Mar 18, 2024 1.350 1.350 1.286 1.343 2,619 -0.01(-0.49%)
Mar 15, 2024 1.350 1.350 1.350 1.350 1,414 -0.02(-1.46%)
Mar 14, 2024 1.280 1.378 1.280 1.370 5,224 +0.03(+2.29%)
Mar 13, 2024 1.280 1.339 1.280 1.339 727 -0.01(-0.79%)
Mar 12, 2024 1.280 1.370 1.250 1.350 14,509 +0.01(+0.75%)
Mar 11, 2024 1.280 1.340 1.280 1.340 5,657 -0.01(-0.74%)
Mar 08, 2024 1.390 1.390 1.200 1.350 33,722 +0.04(+3.05%)
Mar 07, 2024 1.320 1.360 1.310 1.310 2,060 -0.01(-0.76%)
Mar 06, 2024 1.310 1.410 1.310 1.320 20,793 +0.01(+0.76%)
Mar 05, 2024 1.290 1.310 1.290 1.310 2,484 +0.00(+0.00%)
Mar 04, 2024 1.320 1.320 1.310 1.310 1,787 +0.01(+0.77%)
Mar 01, 2024 1.270 1.370 1.270 1.300 2,633 -0.07(-5.11%)
Feb 29, 2024 1.280 1.370 1.280 1.370 5,376 +0.01(+0.74%)
Feb 28, 2024 1.280 1.361 1.280 1.360 5,306 +0.07(+5.43%)
Feb 27, 2024 1.290 1.330 1.280 1.290 4,569 +0.00(+0.00%)
Feb 26, 2024 1.290 1.290 1.290 1.290 417 -0.05(-4.09%)
Feb 23, 2024 1.280 1.345 1.280 1.345 619 -0.05(-3.92%)
Feb 22, 2024 1.400 1.400 1.400 1.400 1,288 -0.00(-0.01%)
Feb 21, 2024 1.325 1.400 1.325 1.400 7,269 +0.04(+3.13%)
Feb 20, 2024 1.307 1.363 1.300 1.357 8,626 +0.05(+3.63%)
Feb 16, 2024 1.310 1.310 1.310 1.310 945 +0.01(+0.41%)
Feb 15, 2024 1.362 1.370 1.305 1.305 2,936 -0.06(-4.07%)
Feb 14, 2024 1.360 1.370 1.360 1.360 1,346 +0.00(+0.00%)
Feb 13, 2024 1.360 1.360 1.360 1.360 262 +0.04(+3.05%)
Feb 12, 2024 1.284 1.320 1.284 1.320 1,888 -0.01(-0.39%)
Feb 09, 2024 1.325 1.325 1.325 1.325 320 +0.04(+3.43%)
Feb 08, 2024 1.290 1.290 1.280 1.281 1,433 -0.02(-1.46%)
Feb 07, 2024 1.320 1.335 1.300 1.300 711 -0.02(-1.52%)
Feb 06, 2024 1.300 1.333 1.300 1.320 3,099 -0.03(-2.22%)
Feb 05, 2024 1.300 1.350 1.290 1.350 1,759 +0.05(+3.85%)
Feb 02, 2024 1.400 1.400 1.260 1.300 7,838 -0.05(-3.71%)
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.