Skip to main content

Asia Pacific Wire & Cable (NQ: APWC )

1.440 -0.080 (-5.26%)
Streaming Delayed Price Updated: 12:40 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.411 1.480 1.411 1.440 2,644 -0.08(-5.26%)
Jul 18, 2024 1.480 1.538 1.480 1.520 2,138 +0.04(+2.70%)
Jul 17, 2024 1.500 1.550 1.470 1.480 3,664 +0.03(+2.12%)
Jul 16, 2024 1.580 1.580 1.420 1.449 2,159 +0.04(+2.79%)
Jul 15, 2024 1.410 1.525 1.410 1.410 7,270 -0.02(-1.05%)
Jul 12, 2024 1.360 1.440 1.360 1.425 1,852 +0.05(+3.26%)
Jul 11, 2024 1.450 1.450 1.370 1.380 3,127 -0.06(-4.17%)
Jul 10, 2024 1.400 1.485 1.400 1.440 14,091 +0.01(+0.70%)
Jul 09, 2024 1.500 1.500 1.414 1.430 5,825 -0.12(-7.74%)
Jul 08, 2024 1.520 1.550 1.500 1.550 941 -0.00(-0.29%)
Jul 05, 2024 1.550 1.554 1.550 1.554 1,291 +0.00(+0.29%)
Jul 03, 2024 1.530 1.550 1.520 1.550 2,027 +0.03(+1.97%)
Jul 02, 2024 1.520 1.575 1.520 1.520 1,191 +0.00(+0.13%)
Jul 01, 2024 1.590 1.610 1.518 1.518 2,253 -0.07(-4.22%)
Jun 28, 2024 1.590 1.590 1.585 1.585 1,547 +0.04(+2.92%)
Jun 27, 2024 1.480 1.550 1.480 1.540 3,535 -0.01(-0.65%)
Jun 26, 2024 1.640 1.640 1.350 1.550 12,696 -0.14(-8.28%)
Jun 25, 2024 1.570 1.690 1.569 1.690 10,426 +0.12(+7.64%)
Jun 24, 2024 1.640 1.640 1.520 1.570 8,587 +0.05(+3.29%)
Jun 21, 2024 1.550 1.570 1.520 1.520 4,030 -0.03(-2.23%)
Jun 20, 2024 1.680 1.680 1.550 1.555 7,293 -0.14(-8.01%)
Jun 18, 2024 1.640 1.690 1.640 1.690 5,327 +0.06(+3.68%)
Jun 17, 2024 1.730 1.730 1.560 1.630 9,977 +0.07(+4.49%)
Jun 14, 2024 1.585 1.600 1.558 1.560 4,573 -0.01(-0.95%)
Jun 13, 2024 1.550 1.575 1.520 1.575 3,422 +0.02(+0.99%)
Jun 12, 2024 1.505 1.560 1.500 1.560 802 -0.04(-2.52%)
Jun 10, 2024 1.600 324 -0.02(-1.42%)
Jun 07, 2024 1.550 1.680 1.550 1.623 23,449 +0.07(+4.71%)
Jun 06, 2024 1.540 1.580 1.540 1.550 16,308 +0.01(+0.73%)
Jun 05, 2024 1.520 1.550 1.500 1.539 11,405 +0.05(+3.38%)
Jun 04, 2024 1.480 1.488 1.480 1.488 529 +0.01(+0.51%)
Jun 03, 2024 1.550 1.550 1.440 1.481 2,915 -0.06(-3.83%)
May 31, 2024 1.450 1.540 1.450 1.540 5,206 +0.07(+4.76%)
May 30, 2024 1.450 1.550 1.450 1.470 897 -0.10(-6.37%)
May 29, 2024 1.520 1.570 1.520 1.570 3,796 +0.05(+3.34%)
May 28, 2024 1.570 1.570 1.486 1.519 1,591 +0.01(+0.66%)
May 24, 2024 1.530 1.530 1.500 1.509 5,034 -0.01(-0.96%)
May 23, 2024 1.460 1.630 1.437 1.524 25,605 +0.06(+4.05%)
May 22, 2024 1.469 1.469 1.440 1.465 1,651 -0.05(-3.14%)
May 21, 2024 1.512 1.512 1.512 1.512 564 +0.06(+4.29%)
May 20, 2024 1.480 1.480 1.440 1.450 1,378 -0.03(-1.69%)
May 17, 2024 1.440 1.520 1.435 1.475 2,265 +0.01(+0.34%)
May 16, 2024 1.430 1.470 1.430 1.470 6,288 -0.04(-2.97%)
May 15, 2024 1.504 1.519 1.500 1.515 4,000 -0.01(-0.75%)
May 14, 2024 1.465 1.526 1.465 1.526 3,668 +0.09(+6.57%)
May 13, 2024 1.465 1.470 1.410 1.432 4,183 -0.08(-5.14%)
May 10, 2024 1.420 1.520 1.420 1.510 23,087 +0.10(+7.09%)
May 09, 2024 1.430 1.437 1.400 1.410 5,875 -0.04(-2.76%)
May 08, 2024 1.440 1.450 1.420 1.450 2,411 +0.03(+2.11%)
May 06, 2024 1.420 172 -0.01(-1.04%)
May 03, 2024 1.440 1.440 1.411 1.435 5,397 +0.00(+0.08%)
May 02, 2024 1.430 1.434 1.400 1.434 4,326 +0.04(+3.15%)
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.