Skip to main content

Asia Pacific Wire & Cable (NQ: APWC )

1.528 -0.012 (-0.77%)
Streaming Delayed Price Updated: 2:13 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 1.520 1.530 1.510 1.528 6,989 -0.01(-0.77%)
Dec 05, 2024 1.600 1.600 1.510 1.540 7,298 -0.05(-3.14%)
Dec 04, 2024 1.650 1.650 1.550 1.590 8,405 -0.05(-3.05%)
Dec 03, 2024 1.810 1.810 1.624 1.640 19,656 -0.13(-7.34%)
Dec 02, 2024 1.910 1.910 1.770 1.770 25,616 -0.17(-8.92%)
Nov 29, 2024 1.944 1.944 1.940 1.943 1,775 +0.00(+0.18%)
Nov 27, 2024 1.950 2.005 1.920 1.940 8,718 -0.03(-1.52%)
Nov 26, 2024 1.940 2.020 1.900 1.970 3,917 -0.02(-1.01%)
Nov 25, 2024 1.900 2.020 1.890 1.990 35,301 +0.06(+3.11%)
Nov 22, 2024 1.960 1.960 1.930 1.930 3,241 +0.02(+1.05%)
Nov 21, 2024 1.910 2.013 1.905 1.910 49,435 +0.00(+0.04%)
Nov 20, 2024 1.890 1.920 1.890 1.909 12,477 +0.02(+1.02%)
Nov 19, 2024 1.890 1.921 1.890 1.890 3,425 +0.00(+0.00%)
Nov 18, 2024 1.890 1.905 1.890 1.890 9,117 +0.08(+4.71%)
Nov 15, 2024 1.890 1.900 1.770 1.805 5,780 -0.03(-1.37%)
Nov 14, 2024 1.890 1.890 1.780 1.830 6,674 +0.04(+2.45%)
Nov 13, 2024 1.830 1.937 1.786 1.786 31,070 +0.03(+1.49%)
Nov 12, 2024 1.890 1.920 1.760 1.760 10,753 -0.08(-4.35%)
Nov 11, 2024 1.920 1.920 1.782 1.840 20,394 -0.04(-2.39%)
Nov 08, 2024 1.940 1.940 1.850 1.885 11,348 +0.06(+3.53%)
Nov 07, 2024 1.850 2.000 1.660 1.821 31,172 +0.05(+2.86%)
Nov 06, 2024 1.890 1.890 1.770 1.770 8,455 -0.06(-3.27%)
Nov 05, 2024 1.770 1.880 1.770 1.830 16,060 +0.04(+2.23%)
Nov 04, 2024 1.750 1.840 1.730 1.790 26,855 +0.10(+5.92%)
Nov 01, 2024 1.610 1.820 1.610 1.690 39,595 +0.05(+3.05%)
Oct 31, 2024 1.640 1.710 1.640 1.640 8,260 +0.00(+0.31%)
Oct 30, 2024 1.640 1.670 1.630 1.635 12,507 -0.01(-0.83%)
Oct 29, 2024 1.600 1.690 1.600 1.649 5,669 +0.10(+6.20%)
Oct 28, 2024 1.630 1.650 1.550 1.552 13,388 -0.08(-4.75%)
Oct 25, 2024 1.600 1.650 1.600 1.630 5,683 +0.09(+5.84%)
Oct 24, 2024 1.610 1.610 1.540 1.540 1,902 -0.12(-7.23%)
Oct 23, 2024 1.650 1.680 1.649 1.660 7,979 +0.07(+4.40%)
Oct 22, 2024 1.600 1.620 1.570 1.590 4,834 +0.08(+5.30%)
Oct 21, 2024 1.500 1.600 1.480 1.510 14,323 -0.06(-3.82%)
Oct 18, 2024 1.620 1.652 1.540 1.570 6,352 -0.05(-3.09%)
Oct 17, 2024 1.600 1.649 1.600 1.620 4,058 +0.02(+1.32%)
Oct 16, 2024 1.600 1.600 1.599 1.599 2,545 -0.00(-0.07%)
Oct 15, 2024 1.650 1.650 1.570 1.600 19,528 -0.05(-3.02%)
Oct 14, 2024 1.590 1.650 1.590 1.650 11,939 +0.06(+3.77%)
Oct 11, 2024 1.570 1.590 1.570 1.590 7,207 +0.03(+1.92%)
Oct 10, 2024 1.560 1.560 1.560 1.560 2,445 +0.01(+0.65%)
Oct 09, 2024 1.570 1.638 1.550 1.550 4,483 -0.05(-3.11%)
Oct 08, 2024 1.650 1.660 1.560 1.600 22,095 -0.04(-2.45%)
Oct 07, 2024 1.482 1.650 1.482 1.640 30,070 +0.13(+8.61%)
Oct 04, 2024 1.490 1.570 1.490 1.510 3,888 -0.00(-0.11%)
Oct 03, 2024 1.520 1.580 1.512 1.512 5,963 -0.04(-2.47%)
Oct 02, 2024 1.600 1.630 1.550 1.550 15,150 -0.04(-2.52%)
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.