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 (%)
Dec 31, 2015 1.455 1.436 1.436 1.436 10,442 -0.00(-0.10%)
Dec 30, 2015 1.412 1.445 1.398 1.437 4,493 +0.03(+2.11%)
Dec 29, 2015 1.417 1.425 1.361 1.408 7,768 -0.01(-0.67%)
Dec 28, 2015 1.417 1.426 1.417 1.417 3,349 -0.01(-0.66%)
Dec 24, 2015 1.426 1.426 1.426 1.426 106 +0.00(+0.00%)
Dec 23, 2015 1.483 1.483 1.417 1.426 5,429 +0.00(+0.00%)
Dec 22, 2015 1.426 1.436 1.426 1.426 2,221 +0.00(+0.00%)
Dec 21, 2015 1.426 1.502 1.426 1.426 5,097 +0.00(+0.00%)
Dec 18, 2015 1.426 1.426 1.426 1.426 106 -0.02(-1.30%)
Dec 17, 2015 1.445 1.445 1.445 1.445 106 -0.02(-1.28%)
Dec 16, 2015 1.426 1.530 1.417 1.464 7,209 -0.01(-0.64%)
Dec 15, 2015 1.464 1.567 1.426 1.473 2,928 -0.02(-1.26%)
Dec 14, 2015 1.408 1.595 1.408 1.492 17,588 -0.02(-1.24%)
Dec 11, 2015 1.642 1.642 1.473 1.511 28,404 -0.14(-8.52%)
Dec 10, 2015 1.689 1.760 1.652 1.652 3,619 +0.01(+0.57%)
Dec 09, 2015 1.755 1.755 1.642 1.642 3,838 +0.00(+0.00%)
Dec 08, 2015 1.689 1.755 1.642 1.642 29,861 -0.16(-8.85%)
Dec 04, 2015 1.802 1.802 1.802 1.802 30 -0.01(-0.42%)
Dec 03, 2015 1.809 1.809 1.809 1.809 330 +0.02(+0.94%)
Dec 01, 2015 1.699 1.792 1.792 1.792 1 -0.02(-1.04%)
Nov 30, 2015 1.680 1.811 1.680 1.811 367 +0.03(+1.74%)
Nov 24, 2015 1.764 1.780 1.780 1.780 1,385 +0.03(+1.98%)
Nov 23, 2015 1.652 1.755 1.652 1.746 479 +0.02(+1.30%)
Nov 20, 2015 1.670 1.723 1.652 1.723 6,926 -0.02(-1.29%)
Nov 19, 2015 1.653 1.746 1.653 1.746 963 +0.04(+2.20%)
Nov 18, 2015 1.707 1.709 1.643 1.708 12,036 +0.00(+0.00%)
Nov 17, 2015 1.642 1.708 1.642 1.708 1,472 -0.08(-4.71%)
Nov 16, 2015 1.792 1.792 1.774 1.792 13,211 -0.01(-0.52%)
Nov 13, 2015 1.809 1.809 1.802 1.802 852 +0.00(+0.00%)
Nov 12, 2015 1.783 1.811 1.736 1.802 3,311 -0.05(-2.54%)
Nov 11, 2015 1.699 1.858 1.699 1.849 1,759 +0.15(+8.84%)
Nov 10, 2015 1.739 1.739 1.699 1.699 4,686 +0.01(+0.56%)
Nov 09, 2015 1.680 1.746 1.680 1.689 1,644 -0.02(-1.10%)
Nov 06, 2015 1.727 1.727 1.708 1.708 1,065 -0.02(-1.09%)
Nov 02, 2015 1.736 1.727 1.727 1.727 9,057 -0.04(-2.07%)
Oct 30, 2015 1.759 1.763 1.759 1.763 294 -0.00(-0.06%)
Oct 29, 2015 1.707 1.792 1.699 1.764 1,530 +0.22(+14.56%)
Oct 28, 2015 1.502 1.736 1.346 1.540 5,806 +0.04(+2.56%)
Oct 27, 2015 1.502 1.595 1.492 1.502 2,983 +0.09(+6.67%)
Oct 26, 2015 1.361 1.408 1.351 1.408 1,272 +0.00(+0.00%)
Oct 23, 2015 1.548 1.548 1.398 1.408 639 -0.02(-1.32%)
Oct 22, 2015 1.398 1.426 1.398 1.426 3,516 +0.03(+2.01%)
Oct 21, 2015 1.417 1.436 1.389 1.398 6,367 +0.00(+0.00%)
Oct 20, 2015 1.398 1.398 1.389 1.398 3,318 +0.08(+5.67%)
Oct 19, 2015 1.361 1.361 1.323 1.323 927 -0.05(-3.43%)
Oct 16, 2015 1.370 1.370 1.370 1.370 159 -0.04(-2.67%)
Oct 15, 2015 1.380 1.408 1.361 1.408 3,964 +0.05(+3.45%)
Oct 14, 2015 1.361 1.361 1.361 1.361 154 +0.02(+1.40%)
Oct 07, 2015 1.286 1.342 1.342 1.342 2,131 +0.01(+0.85%)
Oct 06, 2015 1.276 1.361 1.276 1.331 7,798 +0.02(+1.29%)
Oct 05, 2015 1.295 1.323 1.295 1.314 842 +0.03(+2.19%)
Oct 02, 2015 1.286 1.286 1.286 1.286 112 +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.