Skip to main content

Asia Pacific Wire & Cable (NQ: APWC )

1.540 -0.080 (-4.94%)
Streaming Delayed Price Updated: 1:04 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 1.610 1.610 1.540 1.540 1,716 -0.08(-4.94%)
Sep 21, 2023 1.620 1.620 1.620 1.620 410 -0.01(-0.61%)
Sep 20, 2023 1.710 1.710 1.630 1.630 2,498 -0.03(-1.81%)
Sep 19, 2023 1.630 1.740 1.630 1.660 1,762 +0.04(+2.47%)
Sep 18, 2023 1.720 1.720 1.620 1.620 893 -0.02(-1.22%)
Sep 15, 2023 1.630 1.640 1.630 1.640 241 +0.00(+0.00%)
Sep 14, 2023 1.640 1.640 1.640 1.640 392 +0.02(+1.23%)
Sep 13, 2023 1.620 1.620 1.620 1.620 183 +0.01(+0.62%)
Sep 12, 2023 1.630 1.630 1.610 1.610 339 -0.01(-0.62%)
Sep 11, 2023 1.620 1.620 1.620 1.620 409 +0.00(+0.00%)
Sep 08, 2023 1.640 1.640 1.610 1.620 1,876 -0.02(-1.22%)
Sep 07, 2023 1.640 1.640 1.636 1.640 663 -0.01(-0.61%)
Sep 06, 2023 1.800 1.808 1.650 1.650 15,089 -0.03(-1.79%)
Sep 05, 2023 1.810 1.810 1.630 1.680 1,674 -0.02(-1.03%)
Sep 01, 2023 1.650 1.698 1.650 1.698 3,385 +0.03(+1.65%)
Aug 31, 2023 1.670 1.670 1.670 1.670 189 -0.09(-5.11%)
Aug 30, 2023 1.700 1.760 1.700 1.760 644 +0.04(+2.33%)
Aug 29, 2023 1.650 1.725 1.650 1.720 1,238 +0.07(+4.24%)
Aug 28, 2023 1.650 1.650 1.650 1.650 800 +0.01(+0.61%)
Aug 25, 2023 1.670 1.670 1.640 1.640 1,052 -0.03(-1.80%)
Aug 24, 2023 1.710 1.760 1.670 1.670 2,238 -0.08(-4.57%)
Aug 23, 2023 1.790 1.790 1.750 1.750 1,278 -0.04(-2.23%)
Aug 22, 2023 1.850 1.850 1.690 1.790 2,798 +0.03(+1.70%)
Aug 21, 2023 1.760 1.760 1.760 1.760 493 +0.07(+4.14%)
Aug 18, 2023 1.710 1.730 1.690 1.690 6,766 -0.01(-0.59%)
Aug 17, 2023 1.710 1.710 1.700 1.700 521 -0.02(-1.16%)
Aug 16, 2023 1.721 1.758 1.700 1.720 28,937 -0.01(-0.58%)
Aug 15, 2023 1.769 1.769 1.720 1.730 8,524 -0.01(-0.57%)
Aug 14, 2023 1.720 1.740 1.720 1.740 927 -0.01(-0.57%)
Aug 11, 2023 1.760 1.820 1.720 1.750 10,194 -0.01(-0.57%)
Aug 10, 2023 1.900 1.900 1.750 1.760 8,306 +0.01(+0.57%)
Aug 09, 2023 1.780 1.940 1.750 1.750 17,707 -0.03(-1.69%)
Aug 08, 2023 1.860 1.860 1.780 1.780 16,436 -0.02(-1.11%)
Aug 07, 2023 1.830 1.860 1.800 1.800 5,587 -0.03(-1.91%)
Aug 04, 2023 1.810 1.835 1.800 1.835 2,234 +0.02(+1.38%)
Aug 03, 2023 1.820 1.880 1.800 1.810 9,248 -0.06(-3.21%)
Aug 02, 2023 1.830 1.890 1.830 1.870 2,434 +0.04(+2.19%)
Aug 01, 2023 1.920 1.920 1.830 1.830 7,803 +0.03(+1.67%)
Jul 31, 2023 1.940 1.940 1.780 1.800 25,101 -0.16(-8.16%)
Jul 28, 2023 1.980 2.040 1.780 1.960 44,178 -0.02(-1.01%)
Jul 27, 2023 2.050 2.080 1.920 1.980 10,562 -0.08(-3.65%)
Jul 26, 2023 1.950 2.080 1.950 2.055 3,493 +0.11(+5.38%)
Jul 25, 2023 2.260 2.339 1.880 1.950 31,369 -0.20(-9.30%)
Jul 24, 2023 2.220 2.360 2.050 2.150 51,203 +0.01(+0.46%)
Jul 21, 2023 2.020 2.220 2.020 2.140 63,173 +0.18(+9.18%)
Jul 20, 2023 2.000 2.000 1.920 1.960 1,946 +0.02(+1.03%)
Jul 19, 2023 1.890 1.940 1.880 1.940 2,904 +0.08(+4.30%)
Jul 18, 2023 1.830 1.860 1.800 1.860 1,437 +0.06(+3.33%)
Jul 17, 2023 1.990 1.990 1.800 1.800 8,419 -0.12(-6.25%)
Jul 14, 2023 1.920 2.080 1.892 1.920 15,058 +0.06(+3.23%)
Jul 13, 2023 1.860 1.860 1.860 1.860 276 +0.01(+0.54%)
Jul 12, 2023 1.940 1.940 1.850 1.850 1,483 -0.03(-1.60%)
Jul 11, 2023 1.860 1.890 1.840 1.880 11,203 +0.06(+3.30%)
Jul 10, 2023 1.820 1.820 1.820 1.820 341 +0.02(+1.11%)
Jul 07, 2023 1.783 1.870 1.783 1.800 1,594 +0.02(+1.12%)
Jul 06, 2023 1.800 1.800 1.780 1.780 3,586 +0.00(+0.00%)
Jul 05, 2023 1.780 1.800 1.780 1.780 2,459 -0.01(-0.56%)
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.