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 (%)
Aug 31, 2020
1.080
1.080
1.030
1.050
18,985
-0.05(-4.55%)
Aug 28, 2020
1.060
1.100
1.040
1.100
15,300
+0.03(+2.33%)
Aug 27, 2020
1.103
1.110
1.055
1.075
25,217
-0.02(-1.38%)
Aug 26, 2020
1.070
1.180
1.050
1.090
205,992
+0.02(+1.87%)
Aug 25, 2020
1.095
1.118
1.050
1.070
18,206
-0.01(-0.93%)
Aug 24, 2020
1.090
1.130
1.060
1.080
52,338
-0.02(-2.23%)
Aug 21, 2020
1.150
1.155
1.040
1.105
28,100
-0.05(-4.36%)
Aug 20, 2020
1.150
1.160
1.120
1.155
9,612
-0.01(-0.81%)
Aug 19, 2020
1.200
1.200
1.140
1.164
28,738
+0.00(+0.38%)
Aug 18, 2020
1.160
1.170
1.140
1.160
21,604
+0.00(+0.00%)
Aug 17, 2020
1.120
1.220
1.110
1.160
80,099
+0.03(+2.65%)
Aug 14, 2020
1.140
1.150
1.120
1.130
9,200
-0.03(-2.16%)
Aug 13, 2020
1.100
1.180
1.100
1.155
12,880
+0.03(+2.21%)
Aug 12, 2020
1.131
1.140
1.110
1.130
5,867
-0.01(-0.88%)
Aug 11, 2020
1.170
1.190
1.130
1.140
33,572
-0.04(-3.40%)
Aug 10, 2020
1.210
1.210
1.140
1.180
19,347
+0.01(+0.86%)
Aug 07, 2020
1.130
1.180
1.120
1.170
39,700
-0.02(-1.68%)
Aug 06, 2020
1.220
1.230
1.120
1.190
37,825
+0.02(+2.15%)
Aug 05, 2020
1.150
1.203
1.150
1.165
52,367
+0.04(+3.10%)
Aug 04, 2020
1.100
1.140
1.100
1.130
29,443
+0.03(+3.20%)
Aug 03, 2020
1.120
1.132
1.070
1.095
53,450
+0.01(+0.92%)
Jul 31, 2020
1.180
1.205
1.030
1.085
119,400
-0.08(-6.87%)
Jul 30, 2020
1.160
1.210
1.150
1.165
44,520
-0.04(-3.72%)
Jul 29, 2020
1.150
1.240
1.150
1.210
49,730
+0.04(+3.86%)
Jul 28, 2020
1.200
1.205
1.140
1.165
31,209
-0.05(-4.51%)
Jul 27, 2020
1.120
1.240
1.100
1.220
86,377
+0.09(+7.96%)
Jul 24, 2020
1.130
1.180
1.130
1.130
8,500
-0.03(-2.58%)
Jul 23, 2020
1.230
1.232
1.100
1.160
78,233
-0.07(-5.69%)
Jul 22, 2020
1.220
1.260
1.150
1.230
71,361
-0.02(-1.60%)
Jul 21, 2020
1.320
1.340
1.090
1.250
161,897
-0.05(-4.03%)
Jul 20, 2020
1.260
1.350
1.260
1.302
125,277
+0.04(+3.37%)
Jul 17, 2020
1.210
1.300
1.210
1.260
73,500
+0.04(+3.28%)
Jul 16, 2020
1.110
1.320
1.110
1.220
174,445
+0.05(+4.27%)
Jul 15, 2020
1.190
1.230
1.080
1.170
181,892
+0.09(+7.92%)
Jul 14, 2020
1.100
1.110
1.070
1.084
86,509
-0.05(-4.06%)
Jul 13, 2020
1.140
1.270
1.100
1.130
202,062
+0.01(+0.87%)
Jul 10, 2020
1.140
1.230
1.103
1.120
141,900
+0.00(+0.03%)
Jul 09, 2020
1.110
1.190
1.050
1.120
93,570
+0.00(+0.00%)
Jul 08, 2020
1.020
1.130
1.020
1.120
195,541
+0.09(+8.74%)
Jul 07, 2020
1.070
1.090
1.030
1.030
31,904
-0.05(-4.63%)
Jul 06, 2020
1.170
1.170
1.020
1.080
68,662
+0.01(+0.93%)
Jul 02, 2020
1.030
1.120
1.010
1.070
97,200
+0.02(+1.90%)
Jul 01, 2020
1.080
1.130
1.010
1.050
204,886
-0.10(-8.70%)
Jun 30, 2020
1.040
1.500
1.000
1.150
1,703,861
+0.13(+12.75%)
Jun 29, 2020
0.9900
1.090
0.9700
1.020
147,873
+0.04(+4.08%)
Jun 26, 2020
0.9700
1.050
0.9600
0.9800
108,800
-0.03(-2.97%)
Jun 25, 2020
0.9900
1.170
0.9800
1.010
301,295
+0.03(+3.06%)
Jun 24, 2020
0.9700
1.010
0.9600
0.9800
34,257
-0.02(-2.00%)
Jun 23, 2020
0.9600
1.030
0.9600
1.000
89,555
+0.03(+3.09%)
Jun 22, 2020
1.040
1.060
0.9700
0.9700
55,526
-0.05(-4.90%)
Jun 19, 2020
1.020
1.070
0.9700
1.020
73,900
-0.02(-1.69%)
Jun 18, 2020
1.230
1.230
1.000
1.038
286,253
-0.08(-7.37%)
Jun 17, 2020
1.070
1.580
1.010
1.120
1,026,541
+0.07(+6.67%)
Jun 16, 2020
1.040
1.100
1.000
1.050
72,401
+0.05(+5.11%)
Jun 15, 2020
0.9917
1.060
0.9917
0.9990
40,314
-0.05(-4.85%)
Jun 12, 2020
1.060
1.140
1.010
1.050
27,900
-0.05(-4.12%)
Jun 11, 2020
1.177
1.189
1.000
1.095
79,490
-0.08(-7.20%)
Jun 10, 2020
1.050
1.280
1.000
1.180
149,117
+0.18(+18.00%)
Jun 09, 2020
1.000
1.000
0.9900
1.000
9,099
+0.00(+0.01%)
Jun 08, 2020
0.9900
1.050
0.9900
0.9999
18,765
+0.01(+1.51%)
Jun 05, 2020
0.9850
1.000
0.9850
0.9850
8,500
-0.02(-1.50%)
Jun 04, 2020
0.9900
1.000
0.9900
1.000
5,595
+0.01(+0.50%)
Jun 03, 2020
0.9900
1.000
0.9899
0.9950
8,219
+0.01(+0.51%)
Jun 02, 2020
0.9881
0.9900
0.9875
0.9900
1,926
+0.00(+0.01%)
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
.