Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asia Pacific Wire & Cable (NQ: APWC )

1.640 +0.010 (+0.61%)
Streaming Delayed Price Updated: 3:35 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 2.290 2.440 2.290 2.440 6,973 +0.16(+7.08%)
Oct 30, 2018 2.250 2.279 2.250 2.279 3,119 +0.05(+2.18%)
Oct 29, 2018 2.200 2.300 2.200 2.230 10,165 -0.06(-2.62%)
Oct 26, 2018 2.200 2.290 2.200 2.290 3,400 -0.01(-0.43%)
Oct 25, 2018 2.300 2.350 2.280 2.300 8,514 -0.05(-2.22%)
Oct 24, 2018 2.352 2.352 2.352 2.352 732 -0.05(-2.02%)
Oct 23, 2018 2.440 2.440 2.370 2.401 3,597 +0.01(+0.31%)
Oct 22, 2018 2.430 2.430 2.393 2.393 729 -0.01(-0.29%)
Oct 19, 2018 2.440 2.440 2.400 2.400 1,200 -0.05(-2.04%)
Oct 18, 2018 2.370 2.490 2.370 2.450 26,267 +0.05(+2.19%)
Oct 17, 2018 2.397 2.397 2.397 2.397 225 -0.05(-2.11%)
Oct 16, 2018 2.449 2.449 2.449 39 +0.00(+0.00%)
Oct 15, 2018 2.445 2.449 2.445 2.449 540 -0.00(-0.04%)
Oct 12, 2018 2.450 2.450 2.380 2.450 1,600 +0.01(+0.41%)
Oct 11, 2018 2.440 2.440 2.440 1 +0.00(+0.00%)
Oct 10, 2018 2.440 2.440 2.440 126 +0.00(+0.00%)
Oct 09, 2018 2.350 2.440 2.350 2.440 5,058 +0.05(+2.04%)
Oct 08, 2018 2.500 2.500 2.325 2.391 5,446 -0.06(-2.40%)
Oct 05, 2018 2.470 2.495 2.450 2.450 1,400 -0.05(-1.90%)
Oct 04, 2018 2.500 2.500 2.450 2.498 5,999 +0.02(+0.71%)
Oct 03, 2018 2.590 2.590 2.480 2.480 14,528 -0.05(-2.17%)
Oct 02, 2018 2.450 2.575 2.450 2.535 18,252 -0.12(-4.34%)
Oct 01, 2018 2.600 2.650 2.523 2.650 11,363 -0.05(-1.85%)
Sep 28, 2018 2.700 2.700 2.600 2.700 2,600 +0.05(+1.89%)
Sep 27, 2018 2.650 2.650 2.650 99 +0.00(+0.00%)
Sep 26, 2018 2.650 2.650 2.650 2.650 562 -0.08(-3.07%)
Sep 25, 2018 2.560 2.734 2.560 2.734 486 +0.03(+1.25%)
Sep 24, 2018 2.550 2.700 2.550 2.700 3,289 +0.10(+3.85%)
Sep 21, 2018 2.600 2.600 2.575 2.600 4,800 -0.15(-5.45%)
Sep 20, 2018 2.700 2.750 2.700 2.750 4,171 +0.13(+4.96%)
Sep 19, 2018 2.620 2.620 2.620 2.620 268 -0.03(-1.13%)
Sep 18, 2018 2.650 2.650 2.650 2.650 1,008 +0.01(+0.38%)
Sep 17, 2018 2.650 2.650 2.568 2.640 12,929 -0.05(-1.86%)
Sep 14, 2018 2.690 2.690 2.690 2.690 600 -0.01(-0.38%)
Sep 13, 2018 2.750 2.774 2.700 2.700 17,631 -0.04(-1.45%)
Sep 12, 2018 2.650 2.750 2.650 2.740 15,899 +0.09(+3.40%)
Sep 11, 2018 2.650 2.650 2.610 2.650 12,102 +0.05(+1.92%)
Sep 10, 2018 2.650 2.650 2.600 2.600 5,656 +0.02(+0.66%)
Sep 07, 2018 2.650 2.650 2.555 2.583 3,800 -0.04(-1.71%)
Sep 06, 2018 2.635 2.635 2.628 2.628 9,003 -0.02(-0.83%)
Sep 05, 2018 2.640 2.650 2.623 2.650 23,032 +0.00(+0.00%)
Sep 04, 2018 2.600 2.650 2.600 2.650 2,545 +0.05(+1.92%)
Aug 31, 2018 2.600 2.600 2.600 0 +0.05(+1.96%)
Aug 30, 2018 2.550 2.550 2.550 2.550 1,562 +0.00(+0.00%)
Aug 28, 2018 2.550 2.550 2.550 0 -0.15(-5.56%)
Aug 27, 2018 2.650 2.700 2.650 2.700 16,576 +0.02(+0.75%)
Aug 24, 2018 2.680 2.680 2.680 2.680 300 +0.13(+5.10%)
Aug 23, 2018 2.555 2.555 2.550 2.550 259 +0.00(+0.00%)
Aug 21, 2018 2.550 2.550 2.550 0 +0.00(+0.00%)
Aug 20, 2018 2.550 2.550 2.550 2.550 5,383 -0.02(-0.78%)
Aug 17, 2018 2.500 2.570 2.500 2.570 800 +0.07(+2.80%)
Aug 16, 2018 2.500 2.682 2.500 2.500 4,219 -0.05(-1.96%)
Aug 15, 2018 2.600 2.600 2.550 2.550 2,618 -0.05(-1.92%)
Aug 14, 2018 2.600 2.600 2.600 2.600 450 +0.00(+0.00%)
Aug 13, 2018 2.600 2.600 2.500 2.600 2,348 -0.05(-1.89%)
Aug 10, 2018 2.650 2.650 2.650 2.650 800 +0.05(+1.92%)
Aug 09, 2018 2.500 2.600 2.500 2.600 857 +0.00(+0.00%)
Aug 08, 2018 2.685 2.685 2.600 2.600 2,280 +0.00(+0.00%)
Aug 07, 2018 2.600 2.600 2.600 2.600 450 +0.00(+0.00%)
Aug 06, 2018 2.600 2.600 2.600 2.600 548 +0.09(+3.59%)
Aug 03, 2018 2.550 2.550 2.500 2.510 3,300 +0.00(+0.00%)
Aug 02, 2018 2.510 2.510 2.510 2 +0.00(+0.00%)
Aug 01, 2018 2.560 2.560 2.510 2.510 8,608 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 27, 2018 247 +0.00(+0.00%)
Jul 26, 2018 2.600 2.600 2.600 247 -0.04(-1.70%)
Jul 25, 2018 2.561 2.645 2.561 2.645 3,115 +0.10(+3.73%)
Jul 24, 2018 2.555 2.555 2.550 2.550 832 -0.04(-1.52%)
Jul 23, 2018 2.626 2.626 2.560 2.589 8,206 -0.05(-1.72%)
Jul 20, 2018 2.636 2.636 2.635 2.635 1,017 -0.12(-4.19%)
Jul 19, 2018 2.750 2.750 2.650 2.750 7,491 +0.04(+1.40%)
Jul 18, 2018 2.750 2.750 2.700 2.712 5,157 +0.06(+2.39%)
Jul 17, 2018 2.649 2.649 2.649 2.649 344 -0.00(-0.05%)
Jul 16, 2018 2.600 2.650 2.600 2.650 1,249 +0.05(+1.92%)
Jul 13, 2018 2.660 2.660 2.600 2.600 1,171 -0.05(-1.89%)
Jul 12, 2018 2.700 2.750 2.650 2.650 5,327 -0.05(-1.85%)
Jul 11, 2018 2.650 2.750 2.632 2.700 5,179 +0.05(+1.89%)
Jul 10, 2018 2.700 2.700 2.610 2.650 2,154 -0.01(-0.38%)
Jul 09, 2018 2.650 2.700 2.610 2.660 21,883 +0.06(+2.50%)
Jul 06, 2018 2.500 2.650 2.500 2.595 11,573 +0.10(+3.80%)
Jul 05, 2018 2.500 2.500 2.500 2.500 303 -0.05(-1.96%)
Jul 03, 2018 2.550 2.550 2.550 0 -0.05(-1.92%)
Jul 02, 2018 2.600 2.650 2.600 2.600 9,695 +0.00(+0.00%)
Jun 29, 2018 2.500 2.600 2.500 2.600 4,025 +0.03(+1.26%)
Jun 28, 2018 2.550 2.571 2.550 2.568 24,525 -0.03(-1.24%)
Jun 27, 2018 2.550 2.600 2.550 2.600 10,122 +0.07(+2.77%)
Jun 26, 2018 2.550 2.550 2.530 2.530 4,002 -0.02(-0.78%)
Jun 25, 2018 2.500 2.555 2.500 2.550 11,763 +0.05(+2.00%)
Jun 22, 2018 2.550 2.550 2.500 2.500 20,133 -0.05(-1.96%)
Jun 21, 2018 2.550 2.550 2.500 2.550 4,504 +0.00(+0.00%)
Jun 20, 2018 2.650 2.650 2.527 2.550 9,271 -0.05(-1.92%)
Jun 19, 2018 2.550 2.600 2.518 2.600 6,310 +0.10(+4.00%)
Jun 18, 2018 2.500 2.531 2.500 2.500 3,404 -0.05(-1.96%)
Jun 15, 2018 2.550 2.500 2.550 10,201 +0.05(+2.00%)
Jun 14, 2018 2.550 2.550 2.500 2.500 16,526 -0.05(-1.96%)
Jun 13, 2018 2.500 2.550 2.500 2.550 2,056 +0.05(+2.00%)
Jun 12, 2018 2.500 2.550 2.500 2.500 6,425 -0.05(-1.96%)
Jun 11, 2018 2.550 2.550 2.500 2.550 7,906 +0.00(+0.00%)
Jun 08, 2018 2.550 2.550 2.550 2.550 14,315 +0.00(+0.00%)
Jun 07, 2018 2.500 2.555 2.500 2.550 7,510 +0.03(+1.19%)
Jun 06, 2018 2.545 2.600 2.500 2.520 27,154 +0.02(+0.80%)
Jun 05, 2018 2.500 2.500 2.490 2.500 11,834 +0.00(+0.00%)
Jun 04, 2018 2.450 2.500 2.450 2.500 2,803 +0.05(+2.04%)
Jun 01, 2018 2.455 2.455 2.450 2.450 2,057 -0.05(-2.00%)
May 31, 2018 2.500 2.500 2.500 2.500 1,720 +0.00(+0.00%)
May 30, 2018 2.500 2.500 2.479 2.500 6,503 +0.01(+0.52%)
May 29, 2018 2.550 2.550 2.450 2.487 5,317 -0.06(-2.47%)
May 25, 2018 2.550 2.550 2.550 0 +0.00(+0.20%)
May 24, 2018 2.450 2.545 2.450 2.545 972 +0.09(+3.88%)
May 23, 2018 2.450 2.450 2.450 2.450 256 -0.05(-2.00%)
May 22, 2018 2.450 2.500 2.450 2.500 15,797 +0.00(+0.00%)
May 21, 2018 2.505 2.525 2.500 2.500 3,780 -0.02(-0.99%)
May 18, 2018 2.550 2.550 2.525 2.525 10,467 +0.02(+1.00%)
May 17, 2018 2.500 2.550 2.500 2.500 9,219 -0.02(-0.99%)
May 16, 2018 2.550 2.550 2.525 2.525 1,553 -0.01(-0.24%)
May 15, 2018 2.525 2.550 2.525 2.531 5,693 -0.02(-0.75%)
May 14, 2018 2.550 2.550 2.529 2.550 7,520 +0.04(+1.51%)
May 11, 2018 2.500 2.550 2.500 2.512 2,013 +0.01(+0.48%)
May 10, 2018 2.500 2.500 2.400 2.500 2,007 +0.00(+0.00%)
May 09, 2018 2.500 2.503 2.500 2.500 1,573 +0.10(+4.17%)
May 08, 2018 2.405 2.450 2.400 2.400 1,411 +0.04(+1.69%)
May 07, 2018 2.360 2.360 2.360 2.360 102 -0.19(-7.45%)
May 04, 2018 2.400 2.650 2.400 2.550 31,171 +0.15(+6.25%)
May 03, 2018 2.350 2.500 2.350 2.400 9,032 +0.05(+2.13%)
May 02, 2018 2.350 2.450 2.350 2.350 3,812 -0.08(-3.45%)
May 01, 2018 2.350 2.450 2.350 2.434 1,276 -0.07(-2.64%)
Apr 30, 2018 2.350 2.500 2.350 2.500 3,050 +0.22(+9.46%)
Apr 27, 2018 2.350 2.350 2.255 2.284 6,355 -0.12(-4.83%)
Apr 26, 2018 2.350 2.400 2.350 2.400 3,856 +0.00(+0.00%)
Apr 25, 2018 2.400 2.433 2.400 2.400 1,917 +0.00(+0.00%)
Apr 24, 2018 2.450 2.450 2.400 2.400 7,117 -0.13(-5.05%)
Apr 23, 2018 2.450 2.528 2.450 2.528 1,070 +0.08(+3.17%)
Apr 20, 2018 2.450 2.450 2.450 2.450 139 -0.00(-0.20%)
Apr 19, 2018 2.450 2.455 2.450 2.455 2,866 -0.03(-1.11%)
Apr 18, 2018 2.550 2.550 2.483 2.483 1,031 -0.07(-2.64%)
Apr 17, 2018 2.550 2.550 2.550 2.550 620 +0.00(+0.00%)
Apr 16, 2018 2.550 2.550 2.467 2.550 2,365 +0.02(+0.68%)
Apr 13, 2018 2.500 2.533 2.300 2.533 30,330 +0.03(+1.31%)
Apr 12, 2018 2.450 2.500 2.450 2.500 1,925 +0.05(+2.04%)
Apr 11, 2018 2.450 2.450 2.450 2.450 574 +0.00(+0.00%)
Apr 10, 2018 2.550 2.573 2.383 2.450 21,369 -0.10(-3.92%)
Apr 09, 2018 2.550 2.550 2.550 2.550 379 +0.05(+2.00%)
Apr 06, 2018 2.500 2.555 2.500 2.500 12,924 +0.08(+3.22%)
Apr 05, 2018 2.550 2.550 2.422 2.422 5,207 -0.03(-1.34%)
Apr 04, 2018 2.500 2.545 2.350 2.455 14,583 -0.07(-2.77%)
Apr 03, 2018 2.600 2.650 2.525 2.525 8,805 +0.02(+1.00%)
Apr 02, 2018 2.550 2.700 2.500 2.500 6,353 -0.12(-4.75%)
Mar 29, 2018 2.625 2.625 2.625 0 -0.03(-0.95%)
Mar 27, 2018 2.650 2.650 2.650 19 -0.04(-1.67%)
Mar 26, 2018 2.600 2.700 2.600 2.695 2,876 +0.13(+4.96%)
Mar 23, 2018 2.700 2.700 2.500 2.568 5,631 -0.13(-4.90%)
Mar 22, 2018 2.630 2.700 2.630 2.700 3,986 +0.10(+3.85%)
Mar 20, 2018 2.600 2.600 2.600 3 +0.03(+1.30%)
Mar 19, 2018 2.640 2.640 2.567 2.567 1,130 -0.08(-3.07%)
Mar 16, 2018 2.550 2.735 2.500 2.648 16,041 +0.15(+5.91%)
Mar 15, 2018 2.550 2.550 2.500 2.500 5,304 -0.05(-1.96%)
Mar 12, 2018 2.550 2.550 2.550 0 -0.10(-3.95%)
Mar 09, 2018 2.725 2.725 2.655 2.655 1,016 +0.00(+0.19%)
Mar 08, 2018 2.750 2.850 2.650 2.650 5,085 -0.11(-3.99%)
Mar 07, 2018 2.760 2.760 2.760 2.760 219 +0.06(+2.22%)
Mar 06, 2018 2.700 2.700 2.700 2.700 220 -0.07(-2.66%)
Mar 05, 2018 2.800 2.900 2.768 2.774 2,993 -0.03(-0.94%)
Mar 02, 2018 2.850 2.900 2.750 2.800 12,722 -0.05(-1.75%)
Mar 01, 2018 2.550 2.935 2.550 2.850 63,324 +0.35(+14.00%)
Feb 28, 2018 2.450 2.500 2.450 2.500 2,594 +0.10(+4.17%)
Feb 27, 2018 2.450 2.450 2.400 2.400 507 -0.05(-2.04%)
Feb 26, 2018 2.500 2.545 2.450 2.450 1,361 +0.05(+2.08%)
Feb 23, 2018 2.495 2.827 2.400 2.400 49,254 -0.08(-3.03%)
Feb 22, 2018 2.550 2.550 2.475 2.475 718 -0.07(-2.75%)
Feb 21, 2018 2.550 2.550 2.545 2.545 2,784 +0.04(+1.60%)
Feb 20, 2018 2.700 2.700 2.550 2.505 18,433 -0.11(-4.21%)
Feb 16, 2018 2.615 2.615 2.615 0 +0.05(+1.75%)
Feb 15, 2018 2.400 2.570 2.350 2.570 2,995 +0.20(+8.57%)
Feb 14, 2018 2.600 2.613 2.350 2.367 11,819 -0.20(-7.68%)
Feb 12, 2018 2.564 2.564 2.564 31 -0.07(-2.69%)
Feb 09, 2018 2.500 2.635 2.500 2.635 950 -0.02(-0.57%)
Feb 08, 2018 2.550 2.650 2.355 2.650 13,892 -0.01(-0.26%)
Feb 07, 2018 2.700 2.700 2.650 2.657 1,915 -0.04(-1.59%)
Feb 06, 2018 2.800 2.850 2.700 2.700 14,704 -0.07(-2.47%)
Feb 02, 2018 2.768 2.768 2.768 303 -0.03(-1.13%)
Feb 01, 2018 2.850 2.850 2.673 2.800 15,798 +0.15(+5.66%)
Jan 31, 2018 2.605 2.650 2.550 2.650 9,445 +0.10(+3.92%)
Jan 30, 2018 2.650 2.650 2.550 2.550 413 +0.00(+0.00%)
Jan 29, 2018 2.750 2.750 2.550 2.550 18,441 -0.25(-8.77%)
Jan 26, 2018 2.850 2.850 2.795 2.795 2,013 +0.13(+5.08%)
Jan 25, 2018 2.660 2.660 2.660 2.660 101 +0.01(+0.38%)
Jan 24, 2018 2.700 2.700 2.650 2.650 10,335 +0.00(+0.00%)
Jan 23, 2018 2.650 2.650 2.650 2.650 1,029 +0.08(+3.25%)
Jan 22, 2018 2.550 2.650 2.550 2.567 7,689 +0.02(+0.65%)
Jan 19, 2018 2.650 2.650 2.550 2.550 919 -0.05(-1.92%)
Jan 18, 2018 2.600 2.600 2.600 2.600 272 +0.05(+1.96%)
Jan 17, 2018 2.800 2.850 2.550 2.550 34,104 -0.22(-7.91%)
Jan 16, 2018 2.800 2.800 2.746 2.769 1,139 +0.07(+2.56%)
Jan 12, 2018 2.700 2.700 2.700 0 +0.00(+0.00%)
Jan 11, 2018 2.800 2.840 2.700 2.700 8,648 -0.09(-3.23%)
Jan 10, 2018 2.790 2.790 2.790 2.790 1,018 +0.01(+0.20%)
Jan 09, 2018 2.800 2.850 2.784 2.784 4,366 +0.01(+0.34%)
Jan 08, 2018 2.800 2.800 2.775 2.775 1,167 -0.02(-0.89%)
Jan 05, 2018 2.800 2.830 2.750 2.800 8,032 -0.01(-0.30%)
Jan 04, 2018 2.700 2.810 2.700 2.808 4,040 +0.06(+2.12%)
Jan 03, 2018 2.750 2.750 2.750 2.750 165 -0.10(-3.51%)
Jan 02, 2018 2.800 2.850 2.700 2.850 42,965 +0.10(+3.64%)
Dec 29, 2017 2.750 2.750 2.750 0 +0.01(+0.36%)
Dec 28, 2017 2.750 2.750 2.726 2.740 3,262 +0.08(+2.81%)
Dec 27, 2017 2.700 2.700 2.665 2.665 1,617 -0.08(-3.09%)
Dec 26, 2017 2.700 2.750 2.650 2.750 4,601 -0.05(-1.79%)
Dec 22, 2017 2.850 2.850 2.800 2.800 320 -0.05(-1.75%)
Dec 21, 2017 2.750 2.850 2.750 2.850 1,708 +0.05(+1.79%)
Dec 20, 2017 2.850 2.850 2.800 2.800 14,076 -0.10(-3.45%)
Dec 19, 2017 2.900 2.900 2.845 2.900 2,456 +0.00(+0.00%)
Dec 18, 2017 2.850 2.950 2.850 2.900 11,300 -0.03(-1.07%)
Dec 15, 2017 2.950 2.950 2.931 2.931 2,621 -0.02(-0.63%)
Dec 14, 2017 2.950 2.950 2.950 2.950 102 +0.00(+0.00%)
Dec 13, 2017 2.950 2.950 2.950 2.950 2,000 +0.00(+0.00%)
Dec 12, 2017 2.920 2.950 2.920 2.950 1,338 +0.00(+0.00%)
Dec 11, 2017 2.900 2.950 2.900 2.950 1,052 +0.05(+1.72%)
Dec 08, 2017 2.900 2.900 2.900 2.900 550 +0.00(+0.00%)
Dec 07, 2017 2.950 2.950 2.900 2.900 499 +0.00(+0.00%)
Dec 05, 2017 2.900 2.900 2.900 1 -0.04(-1.36%)
Dec 04, 2017 2.900 2.934 2.900 2.940 940 +0.01(+0.49%)
Dec 01, 2017 2.950 3.000 2.850 2.926 21,256 -0.02(-0.82%)
Nov 30, 2017 2.950 2.950 2.800 2.950 12,948 +0.05(+1.72%)
Nov 29, 2017 2.900 2.940 2.900 2.900 777 +0.09(+3.20%)
Nov 28, 2017 2.950 2.950 2.810 2.810 1,601 -0.14(-4.75%)
Nov 27, 2017 2.950 2.950 2.925 2.950 2,268 +0.00(+0.00%)
Nov 24, 2017 2.855 2.950 2.850 2.950 708 +0.01(+0.34%)
Nov 22, 2017 2.900 2.940 2.900 2.940 2,237 +0.04(+1.38%)
Nov 21, 2017 2.855 2.940 2.855 2.900 2,441 +0.05(+1.75%)
Nov 20, 2017 2.950 2.950 2.850 2.850 2,869 +0.00(+0.00%)
Nov 17, 2017 2.900 2.950 2.850 2.850 15,267 -0.05(-1.72%)
Nov 15, 2017 2.900 2.900 2.900 144 -0.05(-1.69%)
Nov 14, 2017 2.850 2.950 2.850 2.950 18,881 +0.00(+0.00%)
Nov 13, 2017 2.950 2.950 2.855 2.950 2,380 +0.00(+0.00%)
Nov 10, 2017 2.850 2.950 2.850 2.950 4,268 +0.08(+2.63%)
Nov 09, 2017 2.900 2.950 2.874 2.874 1,742 -0.03(-0.89%)
Nov 08, 2017 2.900 2.900 2.900 2.900 302 +0.00(+0.00%)
Nov 07, 2017 2.900 2.900 2.900 2.900 771 +0.00(+0.00%)
Nov 06, 2017 2.900 2.900 2.895 2.900 1,276 +0.00(+0.00%)
Nov 03, 2017 2.900 2.900 2.900 2.900 407 -0.07(-2.36%)
Nov 02, 2017 2.950 2.970 2.950 2.970 1,266 +0.12(+4.03%)
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.