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
)
1.560
UNCHANGED
Streaming Delayed Price
Updated: 1:05 PM EDT, Jun 12, 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 (%)
Dec 31, 2020
2.220
2.220
2.220
25,285
+0.07(+3.26%)
Dec 30, 2020
2.150
2.186
2.100
2.150
25,285
+0.04(+1.90%)
Dec 29, 2020
2.190
2.190
2.020
2.110
52,945
-0.05(-2.31%)
Dec 28, 2020
2.200
2.260
2.120
2.160
41,744
+0.01(+0.47%)
Dec 24, 2020
2.340
2.340
2.100
2.150
33,100
-0.05(-2.27%)
Dec 23, 2020
2.080
2.220
2.050
2.200
79,904
+0.12(+5.77%)
Dec 22, 2020
2.010
2.160
2.010
2.080
156,385
-0.03(-1.42%)
Dec 21, 2020
2.010
2.120
2.000
2.110
42,812
+0.00(+0.00%)
Dec 18, 2020
2.090
2.190
2.050
2.110
245,200
-0.02(-0.94%)
Dec 17, 2020
2.030
2.130
2.000
2.130
458,790
+0.13(+6.50%)
Dec 16, 2020
2.020
2.070
1.960
2.000
9,125
-0.02(-0.99%)
Dec 15, 2020
2.000
2.110
1.900
2.020
121,298
+0.07(+3.59%)
Dec 14, 2020
2.000
2.050
1.890
1.950
46,727
-0.02(-1.02%)
Dec 11, 2020
2.060
2.070
1.940
1.970
55,000
-0.10(-4.83%)
Dec 10, 2020
2.070
2.110
2.000
2.070
18,642
+0.04(+1.97%)
Dec 09, 2020
2.160
2.190
2.000
2.030
106,462
-0.13(-6.02%)
Dec 08, 2020
2.150
2.200
2.120
2.160
78,932
+0.04(+1.89%)
Dec 07, 2020
2.210
2.260
2.120
2.120
249,940
-0.11(-4.93%)
Dec 04, 2020
2.230
2.410
2.080
2.230
555,200
+0.03(+1.36%)
Dec 03, 2020
2.140
2.240
2.079
2.200
95,720
+0.03(+1.38%)
Dec 02, 2020
2.000
2.220
2.000
2.170
224,443
+0.11(+5.34%)
Dec 01, 2020
2.300
2.320
2.020
2.060
336,192
-0.25(-10.82%)
Nov 30, 2020
2.260
2.340
2.160
2.310
118,029
+0.01(+0.43%)
Nov 27, 2020
2.400
2.500
2.280
2.300
110,100
-0.13(-5.35%)
Nov 25, 2020
2.320
2.430
2.260
2.430
91,600
+0.06(+2.53%)
Nov 24, 2020
2.620
2.900
2.280
2.370
726,741
-0.20(-7.78%)
Nov 23, 2020
2.330
2.610
2.270
2.570
1,610,542
+0.32(+14.22%)
Nov 20, 2020
2.300
2.380
2.150
2.250
402,700
-0.13(-5.46%)
Nov 19, 2020
2.050
2.400
2.000
2.380
1,110,104
+0.26(+12.26%)
Nov 18, 2020
2.200
2.360
2.080
2.120
956,626
-0.18(-7.83%)
Nov 17, 2020
2.070
2.350
1.920
2.300
2,336,223
+0.15(+6.98%)
Nov 16, 2020
1.830
2.330
1.800
2.150
4,498,714
+0.20(+10.26%)
Nov 13, 2020
1.510
2.490
1.440
1.950
29,236,500
+0.65(+49.99%)
Nov 12, 2020
1.350
1.450
1.310
1.300
166,150
-0.08(-5.79%)
Nov 11, 2020
1.510
1.580
1.380
1.380
415,391
-0.15(-9.80%)
Nov 10, 2020
1.390
1.660
1.310
1.530
1,046,887
+0.21(+15.91%)
Nov 09, 2020
1.370
1.380
1.310
1.320
57,360
-0.05(-3.65%)
Nov 06, 2020
1.350
1.400
1.320
1.370
63,200
+0.05(+3.79%)
Nov 05, 2020
1.260
1.380
1.250
1.320
165,165
+0.04(+3.13%)
Nov 04, 2020
1.250
1.370
1.250
1.280
38,688
+0.02(+1.59%)
Nov 03, 2020
1.220
1.321
1.220
1.260
39,639
+0.00(+0.00%)
Nov 02, 2020
1.280
1.320
1.220
1.260
100,916
+0.03(+2.44%)
Oct 30, 2020
1.380
1.400
1.230
1.230
210,400
-0.20(-13.99%)
Oct 29, 2020
1.220
1.480
1.220
1.430
789,365
+0.18(+14.40%)
Oct 28, 2020
1.320
1.390
1.250
1.250
99,125
-0.07(-5.30%)
Oct 27, 2020
1.400
1.400
1.320
1.320
78,679
-0.07(-5.04%)
Oct 26, 2020
1.490
1.490
1.320
1.390
149,237
-0.07(-4.79%)
Oct 23, 2020
1.450
1.550
1.423
1.460
187,200
-0.04(-2.67%)
Oct 22, 2020
1.570
1.600
1.450
1.500
124,338
-0.10(-6.25%)
Oct 21, 2020
1.660
1.710
1.500
1.600
116,991
-0.05(-3.03%)
Oct 20, 2020
1.740
1.740
1.600
1.650
220,507
-0.07(-4.07%)
Oct 19, 2020
1.600
1.870
1.600
1.720
413,953
+0.14(+8.86%)
Oct 16, 2020
1.690
1.693
1.530
1.580
129,500
-0.04(-2.47%)
Oct 15, 2020
1.500
1.730
1.440
1.620
294,804
+0.08(+5.19%)
Oct 14, 2020
1.550
1.590
1.510
1.540
93,150
+0.02(+1.32%)
Oct 13, 2020
1.580
1.600
1.500
1.520
171,057
-0.07(-4.44%)
Oct 12, 2020
1.600
1.630
1.500
1.591
113,151
-0.06(-3.60%)
Oct 09, 2020
1.580
1.670
1.560
1.650
224,500
-0.03(-1.79%)
Oct 08, 2020
1.690
1.810
1.550
1.680
598,892
-0.11(-6.15%)
Oct 07, 2020
2.080
2.260
1.620
1.790
2,516,041
-0.84(-31.94%)
Oct 06, 2020
1.340
2.690
1.340
2.630
8,497,524
+1.29(+96.27%)
Oct 05, 2020
1.260
1.520
1.242
1.340
1,048,850
+0.08(+6.35%)
Oct 02, 2020
1.230
1.280
1.190
1.260
65,600
+0.01(+0.80%)
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
.