Asia Pacific Wire & Cable Corp. APWC
NASDAQ · United States · Electronic Technology
$1.320.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.32 | 0.00% | $1.32 | $1.32 | $1.32 | 700 |
| 2026-09-30 | $1.32 | -1.49% | $1.31 | $1.35 | $1.31 | 1.10K |
| 2026-09-29 | $1.34 | +0.75% | $1.33 | $1.36 | $1.33 | 3.30K |
| 2026-09-28 | $1.33 | -0.75% | $1.30 | $1.39 | $1.30 | 1.70K |
| 2026-09-25 | $1.34 | +0.75% | $1.36 | $1.36 | $1.33 | 2.80K |
| 2026-09-24 | $1.33 | 0.00% | $1.33 | $1.37 | $1.33 | 1.50K |
| 2026-09-23 | $1.33 | 0.00% | $1.32 | $1.36 | $1.32 | 2.20K |
| 2026-09-22 | $1.33 | 0.00% | $1.33 | $1.33 | $1.31 | 1.40K |
| 2026-09-21 | $1.33 | -0.75% | $1.34 | $1.35 | $1.32 | 3.20K |
| 2026-09-18 | $1.34 | 0.00% | $1.36 | $1.36 | $1.31 | 4.70K |
| 2026-09-17 | $1.34 | -1.47% | $1.32 | $1.42 | $1.32 | 8.50K |
| 2026-09-16 | $1.36 | 0.00% | $1.39 | $1.42 | $1.36 | 3.90K |
| 2026-09-15 | $1.36 | +3.82% | $1.32 | $1.37 | $1.30 | 5.90K |
| 2026-09-14 | $1.31 | -3.68% | $1.36 | $1.45 | $1.28 | 57.80K |
| 2026-09-11 | $1.36 | -2.16% | $1.36 | $1.36 | $1.36 | 500 |
| 2026-09-10 | $1.39 | +1.46% | $1.37 | $1.43 | $1.35 | 6.40K |
| 2026-09-09 | $1.37 | -2.14% | $1.39 | $1.47 | $1.36 | 9.40K |
| 2026-09-08 | $1.40 | +2.19% | $1.35 | $1.40 | $1.35 | 4.30K |
| 2026-09-04 | $1.37 | -0.72% | $1.40 | $1.40 | $1.37 | 2.20K |
| 2026-09-03 | $1.38 | 0.00% | $1.38 | $1.39 | $1.36 | 4.10K |
| 2026-09-02 | $1.38 | 0.00% | $1.39 | $1.40 | $1.37 | 1.80K |
| 2026-09-01 | $1.38 | -1.43% | $1.36 | $1.38 | $1.35 | 4.50K |
| 2026-08-31 | $1.40 | -0.71% | $1.41 | $1.41 | $1.39 | 7.10K |
| 2026-08-28 | $1.41 | 0.00% | $1.40 | $1.45 | $1.40 | 10.20K |
| 2026-08-27 | $1.41 | 0.00% | $1.41 | $1.51 | $1.40 | 5.50K |
| 2026-08-26 | $1.41 | -0.70% | $1.44 | $1.49 | $1.40 | 8.10K |
| 2026-08-25 | $1.42 | -2.74% | $1.46 | $1.46 | $1.40 | 20.60K |
| 2026-08-24 | $1.46 | -2.67% | $1.47 | $1.50 | $1.45 | 4.30K |
| 2026-08-21 | $1.50 | +5.63% | $1.45 | $1.50 | $1.45 | 6.90K |
| 2026-08-20 | $1.42 | -3.40% | $1.42 | $1.46 | $1.42 | 11.70K |
| 2026-08-19 | $1.47 | -1.34% | $1.49 | $1.49 | $1.46 | 5.80K |
| 2026-08-18 | $1.49 | -1.32% | $1.39 | $1.50 | $1.39 | 69.90K |
| 2026-08-17 | $1.51 | -0.66% | $1.52 | $1.57 | $1.51 | 3.10K |
| 2026-08-14 | $1.52 | +1.33% | $1.57 | $1.61 | $1.47 | 6.60K |
| 2026-08-13 | $1.50 | -5.66% | $1.51 | $1.58 | $1.47 | 5.90K |
| 2026-08-12 | $1.59 | -0.62% | $1.59 | $1.59 | $1.51 | 5.80K |
| 2026-08-11 | $1.60 | -1.84% | $1.52 | $1.60 | $1.51 | 10.60K |
| 2026-08-10 | $1.63 | +3.82% | $1.59 | $1.63 | $1.55 | 5.70K |
| 2026-08-07 | $1.57 | -1.87% | $1.55 | $1.62 | $1.55 | 4.90K |
| 2026-08-06 | $1.60 | -0.62% | $1.60 | $1.60 | $1.51 | 2.30K |
| 2026-08-05 | $1.61 | +1.26% | $1.54 | $1.61 | $1.54 | 4.30K |
| 2026-08-04 | $1.59 | +0.63% | $1.58 | $1.62 | $1.52 | 17.30K |
| 2026-08-03 | $1.58 | +7.48% | $1.46 | $1.59 | $1.41 | 25.20K |
| 2026-07-31 | $1.47 | -0.68% | $1.45 | $1.48 | $1.41 | 10.80K |
| 2026-07-30 | $1.48 | +0.68% | $1.44 | $1.56 | $1.44 | 3.80K |
| 2026-07-29 | $1.47 | -1.34% | $1.45 | $1.48 | $1.45 | 17.00K |
| 2026-07-28 | $1.49 | -1.97% | $1.49 | $1.51 | $1.45 | 10.60K |
| 2026-07-27 | $1.52 | -3.80% | $1.50 | $1.53 | $1.46 | 17.90K |
| 2026-07-24 | $1.58 | +6.04% | $1.49 | $1.59 | $1.45 | 33.40K |
| 2026-07-23 | $1.49 | 0.00% | $1.50 | $1.51 | $1.43 | 25.30K |
| 2026-07-22 | $1.49 | +1.36% | $1.41 | $1.49 | $1.41 | 12.70K |
| 2026-07-21 | $1.47 | -1.34% | $1.50 | $1.51 | $1.43 | 10.30K |
| 2026-07-20 | $1.49 | +2.05% | $1.46 | $1.51 | $1.40 | 51.60K |
| 2026-07-17 | $1.46 | -0.68% | $1.46 | $1.46 | $1.44 | 8.50K |
| 2026-07-16 | $1.47 | +2.08% | $1.43 | $1.47 | $1.43 | 6.40K |
| 2026-07-15 | $1.44 | -1.37% | $1.45 | $1.46 | $1.41 | 13.90K |
| 2026-07-14 | $1.46 | -1.35% | $1.47 | $1.49 | $1.42 | 19.50K |
| 2026-07-13 | $1.48 | -3.27% | $1.50 | $1.56 | $1.48 | 44.30K |
| 2026-07-10 | $1.53 | -1.92% | $1.55 | $1.58 | $1.51 | 17.40K |
| 2026-07-09 | $1.56 | +0.65% | $1.54 | $1.58 | $1.50 | 16.80K |
| 2026-07-08 | $1.55 | +0.65% | $1.53 | $1.60 | $1.52 | 8.40K |
| 2026-07-07 | $1.54 | -6.10% | $1.64 | $1.64 | $1.53 | 33.50K |
| 2026-07-06 | $1.64 | +2.50% | $1.55 | $1.65 | $1.53 | 52.10K |
| 2026-07-02 | $1.60 | -1.23% | $1.59 | $1.65 | $1.55 | 37.10K |
| 2026-07-01 | $1.62 | -1.22% | $1.62 | $1.66 | $1.55 | 77.60K |
| 2026-06-30 | $1.64 | +5.81% | $1.57 | $1.70 | $1.56 | 31.90K |
| 2026-06-29 | $1.55 | -6.06% | $1.67 | $1.68 | $1.53 | 32.30K |
| 2026-06-26 | $1.65 | -7.82% | $1.67 | $1.77 | $1.62 | 114.80K |
| 2026-06-25 | $1.79 | -6.77% | $1.92 | $1.97 | $1.74 | 81.60K |
| 2026-06-24 | $1.92 | -1.54% | $1.87 | $2.00 | $1.86 | 103.10K |
| 2026-06-23 | $1.95 | -6.70% | $1.80 | $2.08 | $1.77 | 203.30K |
| 2026-06-22 | $2.09 | +5.03% | $1.93 | $2.27 | $1.68 | 981.20K |
| 2026-06-18 | $1.99 | +43.17% | $1.92 | $2.28 | $1.68 | 48.09M |
| 2026-06-17 | $1.39 | 0.00% | $1.37 | $1.48 | $1.37 | 4.10K |
| 2026-06-16 | $1.39 | -1.42% | $1.39 | $1.45 | $1.33 | 5.80K |
| 2026-06-15 | $1.41 | +2.92% | $1.37 | $1.41 | $1.37 | 7.40K |
| 2026-06-12 | $1.37 | -7.43% | $1.47 | $1.47 | $1.37 | 4.60K |
| 2026-06-11 | $1.48 | +7.25% | $1.35 | $1.48 | $1.35 | 13.20K |
| 2026-06-10 | $1.38 | +0.73% | $1.37 | $1.40 | $1.37 | 3.80K |
| 2026-06-09 | $1.37 | -0.72% | $1.36 | $1.37 | $1.36 | 400 |
| 2026-06-08 | $1.38 | +3.76% | $1.34 | $1.39 | $1.33 | 1.80K |
| 2026-06-05 | $1.33 | -2.92% | $1.35 | $1.37 | $1.30 | 6.80K |
| 2026-06-04 | $1.37 | 0.00% | $1.35 | $1.40 | $1.35 | 1.80K |
| 2026-06-03 | $1.37 | -2.84% | $1.38 | $1.38 | $1.34 | 1.40K |
| 2026-06-02 | $1.41 | -2.76% | $1.44 | $1.46 | $1.38 | 4.50K |
| 2026-06-01 | $1.45 | +1.40% | $1.43 | $1.45 | $1.38 | 6.40K |
| 2026-05-29 | $1.43 | 0.00% | $1.45 | $1.46 | $1.42 | 1.90K |
| 2026-05-28 | $1.43 | -0.69% | $1.42 | $1.46 | $1.38 | 15.00K |
| 2026-05-27 | $1.44 | +2.86% | $1.44 | $1.45 | $1.43 | 6.10K |
| 2026-05-26 | $1.40 | -6.67% | $1.38 | $1.43 | $1.37 | 4.70K |