Asia Pacific Wire & Cable (NQ: APWC )

3.780 USD +0.460 (+13.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 3.290 4.100 3.290 3.780 712,326 +0.46(+13.86%)
May 05, 2021 3.080 3.600 3.000 3.320 154,505 +0.17(+5.40%)
May 04, 2021 3.140 3.630 2.910 3.150 362,336 +0.00(+0.00%)
May 03, 2021 3.160 3.330 3.110 3.150 43,502 -0.09(-2.78%)
Apr 30, 2021 3.220 3.360 3.215 3.240 42,300 +0.02(+0.62%)
Apr 29, 2021 3.420 3.640 3.200 3.220 40,483 -0.20(-5.85%)
Apr 28, 2021 3.430 3.590 3.370 3.420 69,929 +0.10(+3.01%)
Apr 27, 2021 3.570 3.660 3.320 3.320 61,278 -0.28(-7.78%)
Apr 26, 2021 3.380 3.839 3.380 3.600 123,721 +0.30(+9.09%)
Apr 23, 2021 3.250 3.400 3.100 3.300 52,700 +0.05(+1.54%)
Apr 22, 2021 3.346 3.360 3.130 3.250 42,753 +0.01(+0.31%)
Apr 21, 2021 3.110 3.440 3.110 3.240 49,317 +0.10(+3.18%)
Apr 20, 2021 3.140 3.150 2.920 3.140 70,047 +0.08(+2.61%)
Apr 19, 2021 2.980 3.270 2.960 3.060 92,021 -0.02(-0.65%)
Apr 16, 2021 3.070 3.250 2.930 3.080 49,800 -0.03(-0.96%)
Apr 15, 2021 3.340 3.410 3.070 3.110 72,496 -0.26(-7.72%)
Apr 14, 2021 3.470 3.600 3.370 3.370 55,290 -0.04(-1.17%)
Apr 13, 2021 3.340 3.680 3.270 3.410 44,927 -0.05(-1.45%)
Apr 12, 2021 3.670 3.860 3.440 3.460 57,739 -0.23(-6.23%)
Apr 09, 2021 3.610 3.900 3.602 3.690 35,000 +0.01(+0.27%)
Apr 08, 2021 3.790 3.950 3.660 3.680 62,396 -0.19(-4.91%)
Apr 07, 2021 4.100 4.110 3.850 3.870 81,544 -0.27(-6.52%)
Apr 06, 2021 3.930 4.260 3.900 4.140 104,818 +0.21(+5.34%)
Apr 05, 2021 3.990 4.160 3.850 3.930 57,580 +0.03(+0.77%)
Apr 01, 2021 4.060 4.130 3.800 3.900 79,200 -0.13(-3.23%)
Mar 31, 2021 3.720 4.100 3.690 4.030 140,108 +0.34(+9.21%)
Mar 30, 2021 3.670 3.780 3.500 3.690 86,122 +0.01(+0.27%)
Mar 29, 2021 3.770 3.830 3.580 3.680 73,046 +0.05(+1.38%)
Mar 26, 2021 3.540 3.809 3.390 3.630 143,900 +0.15(+4.31%)
Mar 25, 2021 3.610 3.610 3.300 3.480 137,900 -0.01(-0.29%)
Mar 24, 2021 3.620 3.880 3.440 3.490 55,941 -0.12(-3.32%)
Mar 23, 2021 4.000 4.050 3.600 3.610 92,042 -0.44(-10.86%)
Mar 22, 2021 4.100 4.299 4.020 4.050 69,557 -0.11(-2.64%)
Mar 19, 2021 4.120 4.440 4.120 4.160 155,700 +0.08(+1.96%)
Mar 18, 2021 4.280 4.360 4.030 4.080 47,767 -0.19(-4.45%)
Mar 17, 2021 4.150 4.450 3.900 4.270 62,706 +0.14(+3.39%)
Mar 16, 2021 4.620 4.660 4.040 4.130 57,686 -0.42(-9.23%)
Mar 15, 2021 4.670 4.690 4.430 4.550 108,757 -0.14(-2.99%)
Mar 12, 2021 4.650 4.855 4.420 4.690 88,200 -0.11(-2.29%)
Mar 11, 2021 4.210 4.800 4.100 4.800 105,257 +0.77(+19.11%)
Mar 10, 2021 4.390 4.390 3.990 4.030 70,329 -0.08(-1.95%)
Mar 09, 2021 3.924 4.180 3.892 4.110 106,021 +0.19(+4.85%)
Mar 08, 2021 4.310 4.470 3.800 3.920 108,282 -0.16(-3.92%)
Mar 05, 2021 4.300 4.490 3.670 4.080 274,300 -0.14(-3.32%)
Mar 04, 2021 5.040 5.290 4.130 4.220 159,994 -0.92(-17.90%)
Mar 03, 2021 5.200 5.400 5.020 5.140 95,526 -0.02(-0.39%)
Mar 02, 2021 5.400 5.510 5.160 5.160 86,993 -0.35(-6.35%)
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.