Asia Pacific Wire & Cable (NQ: APWC )

2.490 USD +0.050 (+2.05%)
Streaming Delayed Price Updated: 1:54 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 2.380 2.490 2.254 2.350 93,598 -0.06(-2.49%)
Dec 03, 2021 2.410 2.430 2.400 2.410 27,531 -0.04(-1.63%)
Dec 02, 2021 2.500 2.522 2.310 2.450 48,476 -0.08(-3.16%)
Dec 01, 2021 2.660 2.754 2.530 2.530 55,608 -0.16(-5.95%)
Nov 30, 2021 2.590 2.860 2.531 2.690 130,410 +0.09(+3.46%)
Nov 29, 2021 2.770 2.780 2.580 2.600 39,740 -0.23(-8.13%)
Nov 26, 2021 2.810 2.830 2.650 2.830 28,883 +0.02(+0.71%)
Nov 24, 2021 2.580 2.900 2.570 2.810 54,665 +0.21(+8.08%)
Nov 23, 2021 2.680 2.780 2.550 2.600 41,359 -0.12(-4.41%)
Nov 22, 2021 2.790 2.819 2.700 2.720 76,998 -0.07(-2.51%)
Nov 19, 2021 2.890 2.890 2.662 2.790 120,411 -0.11(-3.79%)
Nov 18, 2021 2.940 2.950 2.895 2.900 137,800 -0.11(-3.65%)
Nov 17, 2021 3.090 3.190 2.800 3.010 1,309,615 +0.33(+12.31%)
Nov 16, 2021 2.830 2.880 2.680 2.680 1,535,421 -0.15(-5.30%)
Nov 15, 2021 2.950 2.950 2.796 2.830 49,971 -0.10(-3.41%)
Nov 12, 2021 2.980 3.020 2.770 2.930 85,536 -0.09(-2.98%)
Nov 11, 2021 3.040 3.220 2.980 3.020 114,319 +0.02(+0.83%)
Nov 10, 2021 3.100 2.995 68,266 -0.12(-4.01%)
Nov 09, 2021 3.200 3.249 2.970 3.120 258,091 -0.17(-5.17%)
Nov 08, 2021 3.100 3.591 3.060 3.290 902,751 +0.27(+8.94%)
Nov 05, 2021 3.080 3.080 2.960 3.020 15,285 -0.03(-0.98%)
Nov 04, 2021 3.080 3.100 2.960 3.050 30,500 +0.01(+0.33%)
Nov 03, 2021 3.050 3.231 2.960 3.040 61,765 +0.00(+0.00%)
Nov 02, 2021 3.390 3.440 3.040 3.040 167,627 -0.36(-10.59%)
Nov 01, 2021 3.390 3.180 3.180 3.400 196,676 +0.23(+7.26%)
Oct 29, 2021 3.000 3.500 2.990 3.170 182,669 +0.21(+7.08%)
Oct 28, 2021 2.890 3.140 2.850 2.961 149,297 +0.05(+1.74%)
Oct 27, 2021 2.900 2.948 2.860 2.910 6,447 -0.03(-1.02%)
Oct 26, 2021 2.970 2.940 7,416 -0.02(-0.84%)
Oct 25, 2021 2.990 3.010 2.940 2.965 8,737 -0.03(-0.84%)
Oct 22, 2021 3.020 3.170 2.990 2.990 7,251 -0.16(-5.08%)
Oct 21, 2021 3.120 3.230 2.980 3.150 3,885 +0.10(+3.28%)
Oct 20, 2021 2.910 3.280 2.910 3.050 55,929 +0.12(+4.10%)
Oct 19, 2021 2.910 3.100 2.910 2.930 14,182 -0.04(-1.35%)
Oct 18, 2021 3.078 3.078 2.930 2.970 3,139 +0.02(+0.68%)
Oct 15, 2021 3.100 3.100 2.900 2.950 12,328 -0.08(-2.64%)
Oct 14, 2021 2.980 3.030 2.950 3.030 5,706 +0.06(+2.02%)
Oct 13, 2021 3.030 3.030 2.920 2.970 4,749 -0.08(-2.78%)
Oct 12, 2021 2.970 3.147 2.826 3.055 32,842 +0.12(+4.05%)
Oct 11, 2021 2.990 2.990 2.900 2.936 4,164 -0.00(-0.13%)
Oct 08, 2021 3.040 3.050 2.940 2.940 15,338 -0.06(-2.00%)
Oct 07, 2021 3.218 3.218 2.990 3.000 14,830 -0.05(-1.70%)
Oct 06, 2021 3.050 3.068 3.050 3.052 4,459 +0.03(+1.06%)
Oct 05, 2021 3.100 3.309 3.010 3.020 5,627 -0.11(-3.48%)
Oct 04, 2021 3.400 3.400 3.100 3.129 48,741 -0.08(-2.53%)
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.