Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Asia Pacific Wire & Cable
(NQ:
APWC
)
1.550
UNCHANGED
Streaming Delayed Price
Updated: 3:11 PM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Mar 01, 2021
5.600
5.820
5.410
5.510
119,291
+0.09(+1.66%)
Feb 26, 2021
5.710
5.760
5.420
5.420
162,900
-0.13(-2.34%)
Feb 25, 2021
5.670
5.850
5.400
5.550
217,344
-0.20(-3.48%)
Feb 24, 2021
5.510
5.980
5.510
5.750
346,183
+0.43(+8.08%)
Feb 23, 2021
5.750
5.980
5.170
5.320
336,569
-0.77(-12.64%)
Feb 22, 2021
6.750
6.760
6.000
6.090
248,231
-0.66(-9.78%)
Feb 19, 2021
6.750
6.980
6.620
6.750
250,300
+0.29(+4.49%)
Feb 18, 2021
6.000
6.590
6.000
6.460
266,412
+0.19(+3.03%)
Feb 17, 2021
6.190
6.270
5.850
6.270
502,207
+0.07(+1.13%)
Feb 16, 2021
6.100
6.630
6.100
6.200
763,589
+0.20(+3.33%)
Feb 12, 2021
5.750
6.358
5.650
6.000
218,300
+0.06(+1.01%)
Feb 11, 2021
6.610
6.700
5.700
5.940
481,344
-0.77(-11.48%)
Feb 10, 2021
7.000
7.158
6.500
6.710
442,758
-0.27(-3.87%)
Feb 09, 2021
7.770
7.917
6.800
6.980
701,583
-0.53(-7.06%)
Feb 08, 2021
7.100
7.650
7.010
7.510
406,780
+0.72(+10.60%)
Feb 05, 2021
7.840
7.840
6.670
6.790
1,124,200
-0.37(-5.17%)
Feb 04, 2021
6.010
7.380
6.010
7.160
1,074,210
+1.25(+21.15%)
Feb 03, 2021
5.140
5.970
5.010
5.910
680,818
+0.87(+17.26%)
Feb 02, 2021
5.410
5.420
4.920
5.040
241,020
-0.32(-5.97%)
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
.