Dark

APWC
Asia Pacific Wire & Cable Corp
stock NASDAQ

At Close

May 16, 2025

1.56USD0.000%(0.00)1,071

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-1.56)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	1.5870	1.6100	1.5600	1.560000	+0.645%	7,855	0.000%
2025-05-15	1.5800	1.5800	1.5500	1.550000	-1.899%	13,455	+0.645%
2025-05-14	1.5700	1.5800	1.5700	1.580000	+0.637%	3,685	-1.266%
2025-05-13	1.6200	1.6200	1.5600	1.570000	-3.086%	13,450	-0.637%
2025-05-12	1.6400	1.6400	1.6200	1.620000	+0.596%	9,309	-3.704%
2025-05-09	1.6000	1.6104	1.6000	1.610400	+0.650%	1,175	-3.130%
2025-05-08	1.6000	1.6000	1.6000	1.600000	-0.006%	1,013	-2.500%
2025-05-07	1.5300	1.6300	1.5300	1.600100	-0.615%	4,641	-2.506%
2025-05-06	1.5752	1.6212	1.5700	1.610000	+3.871%	4,426	-3.106%
2025-05-05	1.5500	1.5500	1.5500	1.550000	0.000%	1,885	+0.645%
2025-05-02	1.6106	1.6106	1.5500	1.550000	-5.471%	7,127	+0.645%
2025-05-01	1.6300	1.6900	1.6300	1.639700	+1.845%	8,702	-4.861%
2025-04-30	1.6200	1.6200	1.5550	1.610000	-0.617%	15,105	-3.106%
2025-04-29	1.5900	1.6339	1.5900	1.620000	+1.887%	3,773	-3.704%
2025-04-28	1.6200	1.6300	1.5900	1.590000	-1.548%	6,043	-1.887%
2025-04-25	1.5717	1.6900	1.5717	1.615000	+4.126%	29,449	-3.406%
2025-04-24	1.5600	1.6501	1.5500	1.551000	-0.577%	7,895	+0.580%
2025-04-23	1.5500	1.6000	1.5500	1.560000	-2.500%	1,435	0.000%
2025-04-22	1.5600	1.6500	1.5600	1.600000	+2.564%	5,291	-2.500%
2025-04-21	1.6300	1.6300	1.5600	1.560000	-3.238%	3,693	0.000%
2025-04-17	1.5600	1.6122	1.5600	1.612200	+3.346%	1,808	-3.238%
2025-04-16	1.5533	1.5700	1.5500	1.560000	-1.577%	2,689	0.000%
2025-04-15	1.6300	1.6300	1.5850	1.585000	-2.761%	8,066	-1.577%
2025-04-14	1.6134	1.6300	1.6100	1.630000	+10.098%	2,967	-4.294%
2025-04-11	1.5900	1.6101	1.4805	1.480500	-9.172%	4,508	+5.370%
2025-04-10	1.4600	1.6300	1.4600	1.630000	+10.884%	11,477	-4.294%
2025-04-09	1.4600	1.5669	1.4600	1.470000	+1.372%	1,033	+6.122%
2025-04-08	1.5500	1.5500	1.4501	1.450100	-1.755%	1,051	+7.579%
2025-04-07	1.4550	1.4800	1.4500	1.476000	+1.096%	5,560	+5.691%
2025-04-04	1.4600	1.4701	1.4600	1.460000	-2.341%	2,153	+6.849%
2025-04-03	1.5200	1.5200	1.4700	1.495000	-1.580%	1,945	+4.348%
2025-04-02	1.4600	1.5190	1.4600	1.519000	+1.267%	3,017	+2.699%
2025-04-01	1.5100	1.5100	1.4700	1.500000	-1.023%	6,818	+4.000%
2025-03-31	1.5000	1.5300	1.5000	1.515500	-1.616%	1,297	+2.936%
2025-03-27	1.5400	1.5404	1.5400	1.540400	+1.335%	469	+1.272%
2025-03-26	1.5500	1.5500	1.4800	1.520100	-1.624%	942	+2.625%
2025-03-24	1.4800	1.5880	1.4600	1.545200	+5.828%	3,757	+0.958%
2025-03-21	1.4700	1.4700	1.4601	1.460100	-4.569%	1,137	+6.842%
2025-03-20	1.5000	1.5450	1.5000	1.530000	-1.290%	3,110	+1.961%
2025-03-19	1.5300	1.5500	1.5300	1.550000	+1.307%	579	+0.645%
2025-03-18	1.5643	1.5643	1.5300	1.530000	-4.963%	1,286	+1.961%
2025-03-17	1.6050	1.6300	1.6050	1.609900	+3.126%	1,484	-3.100%
2025-03-14	1.6050	1.6050	1.5200	1.561100	-7.077%	5,092	-0.070%
2025-03-13	1.6500	1.6899	1.6500	1.680000	+0.599%	4,906	-7.143%
2025-03-12	1.6500	1.6700	1.6500	1.670000	+11.333%	14,002	-6.587%
2025-03-11	1.4900	1.5000	1.4717	1.500000	-0.820%	4,983	+4.000%
2025-03-10	1.6200	1.6200	1.5066	1.512400	-9.976%	3,181	+3.147%
2025-03-07	1.7500	1.7500	1.6600	1.680000	+1.205%	5,189	-7.143%
2025-03-06	1.5300	1.6900	1.5300	1.660000	+13.434%	19,472	-6.024%
2025-03-05	1.4900	1.5000	1.4634	1.463400	-1.122%	3,066	+6.601%
2025-03-04	1.4750	1.4800	1.4600	1.480000	-1.202%	15,100	+5.405%
2025-03-03	1.4900	1.5600	1.4800	1.498000	-0.795%	5,404	+4.139%
2025-02-28	1.4760	1.5600	1.4760	1.510000	-1.307%	3,095	+3.311%
2025-02-27	1.6000	1.6000	1.5300	1.530000	+0.328%	1,605	+1.961%
2025-02-26	1.5400	1.6266	1.5000	1.525000	-0.327%	6,945	+2.295%
2025-02-25	1.5200	1.5960	1.5200	1.530000	-0.007%	7,547	+1.961%
2025-02-24	1.5500	1.5550	1.5301	1.530100	-2.230%	3,420	+1.954%
2025-02-21	1.6100	1.6100	1.5300	1.565000	-2.218%	3,390	-0.319%
2025-02-20	1.6400	1.6400	1.6005	1.600500	-0.590%	1,983	-2.530%
2025-02-19	1.6800	1.7500	1.6100	1.610000	-3.012%	3,135	-3.106%
2025-02-18	1.7600	1.7925	1.5900	1.660000	-5.413%	18,521	-6.024%
2025-02-14	1.7218	1.8099	1.7218	1.755000	+4.464%	13,382	-11.111%
2025-02-13	1.6800	1.6800	1.6800	1.680000	+0.569%	421	-7.143%
2025-02-12	1.6604	1.6900	1.6604	1.670500	+3.111%	1,798	-6.615%
2025-02-11	1.5548	1.7200	1.5548	1.620100	-5.257%	5,714	-3.710%
2025-02-10	1.6200	1.8800	1.5651	1.710000	+5.360%	35,994	-8.772%
2025-02-07	1.5336	1.6781	1.5336	1.623000	+1.324%	2,653	-3.882%
2025-02-06	1.5000	1.6800	1.5000	1.601800	+6.411%	13,330	-2.610%
2025-02-05	1.5200	1.6000	1.4900	1.505300	-0.967%	10,082	+3.634%
2025-02-04	1.5198	1.5200	1.4950	1.520000	+1.333%	8,404	+2.632%
2025-02-03	1.5001	1.5300	1.4700	1.500000	0.000%	2,903	+4.000%
2025-01-31	1.5001	1.5010	1.5000	1.500000	-0.662%	1,648	+4.000%
2025-01-30	1.5200	1.5400	1.5000	1.510000	-2.581%	3,545	+3.311%
2025-01-29	1.4900	1.5500	1.4900	1.550000	+2.990%	1,504	+0.645%
2025-01-28	1.4900	1.5050	1.4900	1.505000	+0.333%	1,948	+3.654%
2025-01-27	1.4600	1.5030	1.4600	1.500000	+0.671%	3,976	+4.000%
2025-01-24	1.5504	1.5821	1.4600	1.490000	-4.473%	7,431	+4.698%
2025-01-23	1.5200	1.7100	1.4861	1.559774	+5.390%	20,839	+0.014%
2025-01-22	1.4900	1.5129	1.4800	1.480000	0.000%	857	+5.405%
2025-01-21	1.5499	1.5499	1.4601	1.480000	-4.516%	2,108	+5.405%
2025-01-17	1.5500	1.5500	1.5500	1.550000	0.000%	513	+0.645%
2025-01-16	1.4900	1.5700	1.4900	1.550000	+1.974%	11,761	+0.645%
2025-01-15	1.4000	1.5200	1.4000	1.520000	+7.420%	7,437	+2.632%
2025-01-14	1.4400	1.5200	1.4015	1.415000	+0.355%	3,991	+10.247%
2025-01-13	1.4100	1.5147	1.4100	1.410000	-4.186%	10,410	+10.638%
2025-01-10	1.5400	1.5500	1.4700	1.471600	-5.058%	4,480	+6.007%
2025-01-08	1.4700	1.5700	1.4700	1.550000	+6.897%	14,831	+0.645%
2025-01-07	1.4700	1.5400	1.4500	1.450000	+3.571%	19,827	+7.586%
2025-01-06	1.4300	1.4350	1.3985	1.400000	-3.448%	22,745	+11.429%
2025-01-03	1.4000	1.4500	1.3700	1.450000	+3.571%	11,793	+7.586%
2025-01-02	1.4400	1.4400	1.3600	1.400000	-4.853%	12,535	+11.429%
2024-12-31	1.3700	1.4900	1.3700	1.471400	+5.484%	8,516	+6.021%
2024-12-30	1.4200	1.4250	1.3600	1.394900	-3.926%	15,831	+11.836%
2024-12-27	1.4200	1.5000	1.4200	1.451900	+0.826%	10,004	+7.445%
2024-12-26	1.5000	1.5274	1.3900	1.440000	-3.356%	43,339	+8.333%
2024-12-24	1.4200	1.4900	1.4100	1.490000	+4.203%	30,821	+4.698%
2024-12-23	1.4800	1.4800	1.4039	1.429900	-4.355%	15,435	+9.099%
2024-12-20	1.5100	1.5300	1.4300	1.495000	-2.351%	11,625	+4.348%
2024-12-19	1.6000	1.6000	1.5300	1.531000	-4.313%	3,440	+1.894%
2024-12-18	1.5400	1.6300	1.5314	1.600000	+3.560%	6,293	-2.500%
2024-12-17	1.5450	1.5700	1.5200	1.545000	-1.592%	2,199	+0.971%
2024-12-16	1.5800	1.6500	1.5500	1.570000	-0.633%	12,891	-0.637%
2024-12-13	1.5600	1.7000	1.5600	1.580000	+1.282%	13,056	-1.266%
2024-12-12	1.6200	1.6500	1.5600	1.560000	-4.294%	17,542	0.000%
2024-12-11	1.5620	1.6300	1.5600	1.630000	+0.704%	3,420	-4.294%
2024-12-10	1.5400	1.6300	1.5400	1.618600	+1.163%	11,657	-3.620%
2024-12-09	1.5900	1.6300	1.5400	1.600000	+4.705%	12,103	-2.500%
2024-12-06	1.5200	1.5298	1.5100	1.528100	-0.773%	6,989	+2.088%
2024-12-05	1.6000	1.6000	1.5100	1.540000	-3.145%	7,431	+1.299%
2024-12-04	1.6500	1.6500	1.5500	1.590000	-3.049%	8,805	-1.887%
2024-12-03	1.8100	1.8100	1.6240	1.640000	-7.345%	19,656	-4.878%
2024-12-02	1.9099	1.9099	1.7700	1.770000	-8.923%	25,616	-11.864%
2024-11-29	1.9443	1.9443	1.9400	1.943400	+0.175%	1,775	-19.728%
2024-11-27	1.9500	2.0050	1.9200	1.940000	-1.523%	8,718	-19.588%
2024-11-26	1.9400	2.0200	1.9000	1.970000	-1.005%	3,917	-20.812%
2024-11-25	1.9000	2.0200	1.8900	1.990000	+3.109%	35,301	-21.608%
2024-11-22	1.9600	1.9600	1.9300	1.930000	+1.047%	3,241	-19.171%
2024-11-21	1.9100	2.0134	1.9050	1.910000	+0.037%	49,435	-18.325%
2024-11-20	1.8901	1.9200	1.8900	1.909300	+1.021%	12,491	-18.295%
2024-11-19	1.8901	1.9207	1.8900	1.890000	0.000%	3,425	-17.460%
2024-11-18	1.8900	1.9050	1.8900	1.890000	+4.709%	9,117	-17.460%
2024-11-15	1.8900	1.9000	1.7700	1.805000	-1.366%	5,780	-13.573%
2024-11-14	1.8900	1.8900	1.7800	1.830000	+2.452%	6,674	-14.754%
2024-11-13	1.8300	1.9368	1.7862	1.786200	+1.489%	31,070	-12.664%
2024-11-12	1.8900	1.9200	1.7600	1.760000	-4.348%	10,753	-11.364%
2024-11-11	1.9200	1.9200	1.7815	1.840000	-2.387%	20,394	-15.217%
2024-11-08	1.9400	1.9400	1.8500	1.885000	+3.526%	11,348	-17.241%
2024-11-07	1.8500	2.0000	1.6600	1.820800	+2.864%	31,173	-14.323%
2024-11-06	1.8900	1.8900	1.7701	1.770100	-3.273%	8,455	-11.869%
2024-11-05	1.7700	1.8800	1.7700	1.830000	+2.235%	16,060	-14.754%
2024-11-04	1.7501	1.8400	1.7300	1.790000	+5.917%	26,855	-12.849%
2024-11-01	1.6100	1.8200	1.6100	1.690000	+3.049%	39,595	-7.692%
2024-10-31	1.6400	1.7100	1.6400	1.640000	+0.306%	8,260	-4.878%
2024-10-30	1.6400	1.6699	1.6300	1.635000	-0.831%	12,507	-4.587%
2024-10-29	1.6000	1.6900	1.6000	1.648700	+6.196%	5,669	-5.380%
2024-10-28	1.6300	1.6500	1.5500	1.552500	-4.755%	13,388	+0.483%
2024-10-25	1.6000	1.6500	1.6000	1.630000	+5.844%	5,683	-4.294%
2024-10-24	1.6100	1.6100	1.5400	1.540000	-7.229%	1,902	+1.299%
2024-10-23	1.6500	1.6800	1.6493	1.660000	+4.403%	7,979	-6.024%
2024-10-22	1.6000	1.6200	1.5700	1.590000	+5.298%	4,834	-1.887%
2024-10-21	1.5000	1.6000	1.4800	1.510000	-3.822%	14,323	+3.311%
2024-10-18	1.6200	1.6518	1.5401	1.570000	-3.086%	6,352	-0.637%
2024-10-17	1.6000	1.6493	1.6000	1.620000	+1.320%	4,058	-3.704%
2024-10-16	1.6000	1.6000	1.5989	1.598900	-0.069%	2,545	-2.433%
2024-10-15	1.6500	1.6500	1.5700	1.600000	-3.024%	19,528	-2.500%
2024-10-14	1.5901	1.6500	1.5900	1.649900	+3.767%	11,939	-5.449%
2024-10-11	1.5700	1.5900	1.5700	1.590000	+1.917%	7,207	-1.887%
2024-10-10	1.5600	1.5601	1.5600	1.560100	+0.645%	2,445	-0.006%
2024-10-09	1.5700	1.6383	1.5500	1.550100	-3.113%	4,483	+0.639%
2024-10-08	1.6600	1.6600	1.5600	1.599900	-2.445%	22,095	-2.494%
2024-10-07	1.4815	1.6500	1.4815	1.640000	+8.609%	30,070	-4.878%
2024-10-04	1.4900	1.5700	1.4900	1.510000	-0.112%	3,888	+3.311%
2024-10-03	1.5200	1.5800	1.5117	1.511700	-2.471%	5,963	+3.195%
2024-10-02	1.5999	1.6300	1.5500	1.550000	-2.516%	15,150	+0.645%
2024-10-01	1.5500	1.5900	1.5500	1.590000	+2.581%	6,854	-1.887%
2024-09-30	1.5500	1.5508	1.5200	1.550000	-2.516%	7,737	+0.645%
2024-09-27	1.6000	1.6000	1.5900	1.590000	+0.633%	1,414	-1.887%
2024-09-26	1.5500	1.5800	1.5200	1.580000	+3.484%	6,188	-1.266%
2024-09-25	1.5200	1.5800	1.5200	1.526800	+0.447%	10,034	+2.174%
2024-09-24	1.4900	1.5500	1.4800	1.520000	+2.013%	8,543	+2.632%
2024-09-23	1.4300	1.5400	1.4300	1.490000	+2.759%	3,067	+4.698%
2024-09-20	1.4520	1.4600	1.4350	1.450000	-0.685%	3,218	+7.586%
2024-09-19	1.4900	1.5495	1.4500	1.460000	-2.013%	14,473	+6.849%
2024-09-18	1.4700	1.4900	1.4700	1.490000	+1.361%	2,154	+4.698%
2024-09-17	1.4700	1.5018	1.4291	1.470000	0.000%	11,810	+6.122%
2024-09-16	1.5300	1.5350	1.4700	1.470000	+1.379%	15,513	+6.122%
2024-09-13	1.4300	1.4850	1.4300	1.450000	+1.392%	4,049	+7.586%
2024-09-12	1.4000	1.5254	1.4000	1.430100	-0.209%	6,583	+9.083%
2024-09-11	1.4100	1.4679	1.4000	1.433100	-5.717%	5,508	+8.855%
2024-09-10	1.5200	1.5400	1.5200	1.520000	-1.935%	4,209	+2.632%
2024-09-09	1.5200	1.5600	1.5200	1.550000	-0.641%	2,305	+0.645%
2024-09-06	1.5200	1.5600	1.5200	1.560000	+2.632%	1,959	0.000%
2024-09-05	1.5200	1.5500	1.5200	1.520000	0.000%	6,777	+2.632%
2024-09-04	1.4800	1.5500	1.4800	1.520000	+2.703%	4,452	+2.632%
2024-09-03	1.4399	1.4900	1.4399	1.480000	+2.422%	7,979	+5.405%
2024-08-30	1.4100	1.4450	1.4100	1.445000	+1.049%	2,215	+7.958%
2024-08-29	1.4600	1.4600	1.4300	1.430000	+1.418%	757	+9.091%
2024-08-27	1.4510	1.4600	1.4000	1.410000	-3.497%	10,790	+10.638%
2024-08-26	1.5000	1.6000	1.4601	1.461100	-7.261%	11,059	+6.769%
2024-08-22	1.5449	1.5900	1.5449	1.575500	-0.285%	3,446	-0.984%
2024-08-21	1.5450	1.5800	1.5450	1.580000	+1.380%	5,404	-1.266%
2024-08-20	1.5800	1.5900	1.5501	1.558500	-1.361%	11,662	+0.096%
2024-08-19	1.5400	1.5800	1.5005	1.580000	0.000%	4,882	-1.266%
2024-08-16	1.5700	1.5900	1.4900	1.580000	+0.708%	4,888	-1.266%
2024-08-15	1.4800	1.6000	1.4101	1.568900	+4.593%	7,650	-0.567%
2024-08-14	1.4237	1.5000	1.4237	1.500000	+6.383%	1,829	+4.000%
2024-08-13	1.4101	1.4900	1.4000	1.410000	0.000%	26,152	+10.638%
2024-08-12	1.4100	1.5200	1.4100	1.410000	+0.714%	3,840	+10.638%
2024-08-09	1.4001	1.4001	1.4000	1.400000	0.000%	326	+11.429%
2024-08-08	1.4200	1.4952	1.4000	1.400000	-0.709%	3,877	+11.429%
2024-08-07	1.4301	1.4340	1.4100	1.410000	-1.399%	14,369	+10.638%
2024-08-06	1.4101	1.4300	1.4100	1.430000	0.000%	3,451	+9.091%
2024-08-05	1.5000	1.5150	1.4005	1.430000	-8.917%	16,218	+9.091%
2024-08-01	1.6000	1.6700	1.5700	1.570000	-1.258%	3,198	-0.637%
2024-07-31	1.5900	1.6450	1.5200	1.590000	0.000%	3,702	-1.887%
2024-07-30	1.6389	1.7200	1.5900	1.590000	-2.454%	30,984	-1.887%
2024-07-29	1.6000	1.6800	1.5700	1.630000	+6.536%	4,114	-4.294%
2024-07-26	1.4700	1.6400	1.4700	1.530000	+4.223%	9,483	+1.961%
2024-07-25	1.4500	1.5400	1.4250	1.468000	+1.944%	3,793	+6.267%
2024-07-24	1.4500	1.4600	1.4400	1.440000	-0.690%	4,536	+8.333%
2024-07-23	1.4500	1.4600	1.4500	1.450000	0.000%	1,385	+7.586%
2024-07-22	1.4400	1.4900	1.4400	1.450000	+0.694%	3,737	+7.586%
2024-07-19	1.4115	1.4800	1.4115	1.440000	-5.263%	2,644	+8.333%
2024-07-18	1.4800	1.5375	1.4800	1.520000	+2.703%	2,138	+2.632%
2024-07-17	1.5000	1.5500	1.4700	1.480000	+2.118%	3,664	+5.405%
2024-07-16	1.5800	1.5800	1.4200	1.449300	+2.787%	2,159	+7.638%
2024-07-15	1.4100	1.5250	1.4100	1.410000	-1.053%	7,270	+10.638%
2024-07-12	1.3600	1.4400	1.3600	1.425000	+3.261%	1,852	+9.474%
2024-07-11	1.4500	1.4500	1.3700	1.380000	-4.167%	3,127	+13.043%
2024-07-10	1.4000	1.4850	1.3999	1.440000	+0.699%	14,091	+8.333%
2024-07-09	1.5000	1.5000	1.4143	1.430000	-7.742%	5,825	+9.091%
2024-07-08	1.5200	1.5500	1.5000	1.550000	-0.289%	941	+0.645%
2024-07-05	1.5500	1.5545	1.5500	1.554500	+0.290%	1,291	+0.354%
2024-07-03	1.5300	1.5500	1.5200	1.550000	+1.974%	2,027	+0.645%
2024-07-02	1.5200	1.5750	1.5200	1.520000	+0.125%	1,191	+2.632%
2024-07-01	1.5900	1.6100	1.5181	1.518100	-4.221%	2,253	+2.760%
2024-06-28	1.5900	1.5900	1.5850	1.585000	+2.922%	1,547	-1.577%
2024-06-27	1.4800	1.5500	1.4800	1.540000	-0.645%	3,535	+1.299%
2024-06-26	1.6400	1.6400	1.3500	1.550000	-8.284%	12,696	+0.645%
2024-06-25	1.5700	1.6900	1.5690	1.690000	+7.643%	10,426	-7.692%
2024-06-24	1.6400	1.6400	1.5200	1.570000	+3.289%	8,587	-0.637%
2024-06-21	1.5500	1.5700	1.5200	1.520000	-2.232%	4,030	+2.632%
2024-06-20	1.6800	1.6800	1.5500	1.554700	-8.006%	7,293	+0.341%
2024-06-18	1.6400	1.6900	1.6400	1.690000	+3.681%	5,327	-7.692%
2024-06-17	1.7300	1.7300	1.5600	1.630000	+4.487%	9,977	-4.294%
2024-06-14	1.5850	1.6000	1.5584	1.560000	-0.952%	4,573	0.000%
2024-06-13	1.5500	1.5750	1.5200	1.575000	+0.987%	3,422	-0.952%
2024-06-12	1.5050	1.5600	1.5000	1.559600	-2.525%	802	+0.026%
2024-06-10	1.6700	1.6700	1.6000	1.600000	-1.417%	3,590	-2.500%
2024-06-07	1.5500	1.6800	1.5500	1.623000	+4.710%	23,449	-3.882%
2024-06-06	1.5400	1.5800	1.5400	1.550000	+0.728%	16,308	+0.645%
2024-06-05	1.5200	1.5500	1.5001	1.538800	+3.379%	11,405	+1.378%
2024-06-04	1.4800	1.4885	1.4800	1.488500	+0.506%	529	+4.803%
2024-06-03	1.5500	1.5500	1.4400	1.481000	-3.831%	2,915	+5.334%
2024-05-31	1.4500	1.5400	1.4500	1.540000	+4.762%	5,206	+1.299%
2024-05-30	1.4500	1.5500	1.4500	1.470000	-6.369%	897	+6.122%
2024-05-29	1.5200	1.5700	1.5200	1.570000	+3.337%	3,796	-0.637%
2024-05-28	1.5700	1.5700	1.4855	1.519300	+0.656%	1,591	+2.679%
2024-05-24	1.5300	1.5300	1.4998	1.509400	-0.958%	5,034	+3.352%
2024-05-23	1.4600	1.6300	1.4365	1.524000	+4.049%	25,605	+2.362%
2024-05-22	1.4686	1.4686	1.4400	1.464700	-3.141%	1,651	+6.506%
2024-05-21	1.5122	1.5122	1.5122	1.512200	+4.290%	564	+3.161%
2024-05-20	1.4800	1.4800	1.4400	1.450000	-1.695%	1,378	+7.586%
2024-05-17	1.4400	1.5200	1.4352	1.475000	+0.340%	2,265	+5.763%
2024-05-16	1.4300	1.4700	1.4300	1.470000	-2.970%	6,288	+6.122%
2024-05-15	1.5035	1.5191	1.5000	1.515000	-0.753%	4,000	+2.970%
2024-05-14	1.4650	1.5265	1.4650	1.526500	+6.569%	3,668	+2.195%
2024-05-13	1.4653	1.4700	1.4100	1.432400	-5.139%	4,183	+8.908%
2024-05-10	1.4200	1.5200	1.4200	1.510000	+7.092%	23,087	+3.311%
2024-05-09	1.4302	1.4371	1.4000	1.410000	-2.759%	5,875	+10.638%
2024-05-08	1.4400	1.4500	1.4200	1.450000	+2.105%	2,411	+7.586%
2024-05-06	1.4200	1.4300	1.3772	1.420100	-1.038%	4,856	+9.851%
2024-05-03	1.4400	1.4400	1.4107	1.435000	+0.084%	5,397	+8.711%
2024-05-02	1.4300	1.4338	1.4000	1.433800	+3.151%	4,326	+8.802%
2024-05-01	1.3400	1.3999	1.3200	1.390000	+3.832%	15,156	+12.230%
2024-04-30	1.3700	1.4095	1.3001	1.338700	+2.977%	7,381	+16.531%
2024-04-29	1.2400	1.3500	1.2400	1.300000	0.000%	2,710	+20.000%
2024-04-26	1.3146	1.3146	1.3000	1.300000	-0.008%	328	+20.000%
2024-04-25	1.3500	1.3501	1.2900	1.300100	-5.102%	17,295	+19.991%
2024-04-24	1.3600	1.3700	1.3600	1.370000	0.000%	3,783	+13.869%
2024-04-23	1.3688	1.3700	1.3688	1.370000	+1.474%	2,907	+13.869%
2024-04-19	1.3500	1.3501	1.3500	1.350100	-1.453%	1,043	+15.547%
2024-04-18	1.3600	1.3700	1.3600	1.370000	-0.725%	1,337	+13.869%
2024-04-17	1.3800	1.3800	1.3800	1.380000	+0.730%	580	+13.043%
2024-04-16	1.3600	1.3844	1.3600	1.370000	+0.735%	1,500	+13.869%
2024-04-15	1.4100	1.4100	1.3600	1.360000	-3.546%	2,713	+14.706%
2024-04-12	1.4500	1.4500	1.4100	1.410000	0.000%	3,236	+10.638%
2024-04-11	1.3500	1.4113	1.3500	1.410000	+1.075%	1,668	+10.638%
2024-04-10	1.3600	1.3950	1.3600	1.395000	+2.566%	924	+11.828%
2024-04-09	1.3601	1.3601	1.3601	1.360100	-6.070%	3,213	+14.697%
2024-04-08	1.3700	1.4500	1.3600	1.448000	+3.429%	13,884	+7.735%
2024-04-05	1.4200	1.4200	1.3850	1.400000	-0.214%	4,575	+11.429%
2024-04-04	1.3701	1.4030	1.3700	1.403000	+3.162%	1,019	+11.190%
2024-04-03	1.3700	1.3700	1.3501	1.360000	-1.091%	4,384	+14.706%
2024-04-02	1.3750	1.3750	1.3750	1.375000	-0.362%	479	+13.455%
2024-04-01	1.3800	1.3800	1.3500	1.380000	0.000%	8,185	+13.043%
2024-03-28	1.3298	1.3800	1.3200	1.380000	+6.952%	21,787	+13.043%
2024-03-27	1.3300	1.3300	1.2900	1.290300	-2.985%	3,531	+20.902%
2024-03-26	1.2800	1.3300	1.2700	1.330000	+2.300%	11,532	+17.293%
2024-03-25	1.3000	1.3300	1.3000	1.300100	+0.008%	2,557	+19.991%
2024-03-22	1.3299	1.3299	1.3000	1.300000	-2.256%	7,517	+20.000%
2024-03-21	1.3700	1.3700	1.3300	1.330000	-2.920%	1,403	+17.293%
2024-03-20	1.2901	1.3700	1.2901	1.370000	+2.239%	1,065	+13.869%
2024-03-19	1.3400	1.3400	1.3000	1.340000	-0.253%	2,376	+16.418%
2024-03-18	1.3500	1.3500	1.2855	1.343400	-0.489%	2,619	+16.123%
2024-03-15	1.3500	1.3500	1.3500	1.350000	-1.460%	1,414	+15.556%
2024-03-14	1.2800	1.3780	1.2800	1.370000	+2.292%	5,224	+13.869%
2024-03-13	1.2801	1.3393	1.2801	1.339300	-0.793%	727	+16.479%
2024-03-12	1.2800	1.3700	1.2500	1.350000	+0.746%	14,509	+15.556%
2024-03-11	1.2823	1.3400	1.2800	1.340000	-0.741%	5,657	+16.418%
2024-03-08	1.3900	1.3900	1.2000	1.350000	+3.053%	33,722	+15.556%
2024-03-07	1.3200	1.3600	1.3100	1.310000	-0.758%	2,061	+19.084%
2024-03-06	1.3100	1.4100	1.3100	1.320000	+0.763%	20,793	+18.182%
2024-03-05	1.2900	1.3100	1.2900	1.310000	0.000%	2,484	+19.084%
2024-03-04	1.3200	1.3200	1.3100	1.310000	+0.769%	1,787	+19.084%
2024-03-01	1.2700	1.3700	1.2700	1.300000	-5.109%	2,633	+20.000%
2024-02-29	1.2800	1.3700	1.2800	1.370000	+0.735%	5,376	+13.869%
2024-02-28	1.2800	1.3607	1.2800	1.360000	+5.426%	5,306	+14.706%
2024-02-27	1.2900	1.3300	1.2800	1.290000	0.000%	4,569	+20.930%
2024-02-26	1.2900	1.2900	1.2900	1.290000	-4.089%	467	+20.930%
2024-02-23	1.2801	1.3450	1.2801	1.345000	-3.922%	619	+15.985%
2024-02-22	1.3999	1.3999	1.3999	1.399900	-0.007%	1,288	+11.437%
2024-02-21	1.3250	1.4000	1.3250	1.400000	+3.131%	7,269	+11.429%
2024-02-20	1.3067	1.3627	1.3000	1.357500	+3.626%	8,626	+14.917%
2024-02-16	1.3100	1.3100	1.3100	1.310000	+0.414%	945	+19.084%
2024-02-15	1.3616	1.3699	1.3046	1.304600	-4.074%	2,936	+19.577%
2024-02-14	1.3600	1.3700	1.3600	1.360000	0.000%	1,346	+14.706%
2024-02-13	1.3600	1.3600	1.3600	1.360000	+3.046%	262	+14.706%
2024-02-12	1.2844	1.3198	1.2844	1.319800	-0.392%	1,888	+18.200%
2024-02-09	1.3250	1.3250	1.3250	1.325000	+3.435%	320	+17.736%
2024-02-08	1.2900	1.2900	1.2800	1.281000	-1.462%	1,433	+21.780%
2024-02-07	1.3200	1.3350	1.3000	1.300000	-1.515%	711	+20.000%
2024-02-06	1.3000	1.3335	1.3000	1.320000	-2.222%	3,099	+18.182%
2024-02-05	1.3000	1.3500	1.2900	1.350000	+3.846%	1,759	+15.556%
2024-02-02	1.4000	1.4000	1.2600	1.300000	-3.711%	7,838	+20.000%
2024-02-01	1.3500	1.3501	1.3000	1.350100	+0.007%	39,393	+15.547%
2024-01-31	1.3500	1.3500	1.3500	1.350000	+0.746%	728	+15.556%
2024-01-30	1.3400	1.3500	1.3400	1.340000	0.000%	1,528	+16.418%
2024-01-29	1.3362	1.3400	1.3362	1.340000	-2.190%	761	+16.418%
2024-01-26	1.3700	1.3700	1.3700	1.370000	+1.481%	322	+13.869%
2024-01-25	1.3510	1.3510	1.3500	1.350000	-0.589%	2,376	+15.556%
2024-01-24	1.3800	1.3800	1.3500	1.358000	-3.688%	1,404	+14.875%
2024-01-23	1.4000	1.4100	1.4000	1.410000	0.000%	3,684	+10.638%
2024-01-22	1.2800	1.4100	1.2800	1.410000	-2.083%	9,325	+10.638%
2024-01-19	1.3300	1.4700	1.2772	1.440000	+0.699%	15,899	+8.333%
2024-01-18	1.4670	1.4670	1.4300	1.430000	-3.103%	5,405	+9.091%
2024-01-17	1.4700	1.4800	1.4600	1.475800	-0.284%	6,146	+5.705%
2024-01-16	1.4600	1.5300	1.4500	1.480000	+2.076%	7,687	+5.405%
2024-01-12	1.4300	1.4499	1.4300	1.449900	+0.688%	4,202	+7.594%
2024-01-11	1.5100	1.5100	1.4152	1.440000	+2.120%	8,545	+8.333%
2024-01-10	1.4000	1.4101	1.4000	1.410100	+0.721%	2,996	+10.630%
2024-01-09	1.4000	1.4000	1.4000	1.400000	-0.709%	209	+11.429%
2024-01-08	1.3500	1.4100	1.3400	1.410000	+2.174%	9,001	+10.638%
2024-01-05	1.3800	1.4100	1.3700	1.380000	+0.723%	19,463	+13.043%
2024-01-04	1.3800	1.3800	1.3600	1.370100	-1.432%	5,088	+13.860%
2024-01-03	1.3800	1.4120	1.3800	1.390000	+0.725%	9,445	+12.230%
2024-01-02	1.3500	1.4300	1.3050	1.380000	+10.162%	18,946	+13.043%
2023-12-29	1.2400	1.3400	1.2200	1.252700	-2.891%	13,399	+24.531%
2023-12-28	1.3200	1.3521	1.2600	1.290000	-2.273%	33,862	+20.930%
2023-12-27	1.3200	1.3500	1.3200	1.320000	0.000%	16,830	+18.182%
2023-12-26	1.3400	1.3400	1.3200	1.320000	-1.493%	2,866	+18.182%
2023-12-22	1.3600	1.3650	1.3300	1.340000	+0.752%	5,486	+16.418%
2023-12-21	1.4000	1.4000	1.3300	1.330000	-5.000%	1,232	+17.293%
2023-12-20	1.3900	1.4000	1.3600	1.400000	+4.478%	2,129	+11.429%
2023-12-18	1.3450	1.3450	1.3100	1.340000	+3.876%	2,158	+16.418%
2023-12-15	1.3400	1.3802	1.2700	1.290000	-4.437%	6,238	+20.930%
2023-12-14	1.3000	1.3499	1.2601	1.349900	+0.022%	1,897	+15.564%
2023-12-13	1.3400	1.3496	1.2852	1.349600	+5.437%	1,173	+15.590%
2023-12-11	1.2900	1.3362	1.2800	1.280000	-7.914%	5,285	+21.875%
2023-12-08	1.3900	1.3900	1.3900	1.390000	+6.923%	215	+12.230%
2023-12-07	1.2900	1.3900	1.2900	1.300000	-0.763%	7,701	+20.000%
2023-12-06	1.3100	1.3100	1.3100	1.310000	-9.655%	429	+19.084%
2023-12-05	1.4500	1.4500	1.4500	1.450000	+7.407%	552	+7.586%
2023-12-04	1.3800	1.3800	1.3498	1.350000	+4.651%	2,314	+15.556%
2023-12-01	1.3673	1.3673	1.2900	1.290000	-4.444%	2,488	+20.930%
2023-11-30	1.2800	1.3500	1.2800	1.350000	-0.354%	1,515	+15.556%
2023-11-29	1.3400	1.3548	1.3291	1.354800	-0.747%	2,660	+15.146%
2023-11-27	1.3650	1.3650	1.3650	1.365000	+1.866%	481	+14.286%
2023-11-24	1.4599	1.4599	1.3400	1.340000	0.000%	551	+16.418%
2023-11-22	1.3500	1.3500	1.3400	1.340000	-8.219%	268	+16.418%
2023-11-21	1.2900	1.4600	1.2800	1.460000	+1.629%	2,531	+6.849%
2023-11-20	1.4200	1.4366	1.4200	1.436600	+3.353%	1,194	+8.590%
2023-11-17	1.2800	1.3900	1.2700	1.390000	+8.849%	4,211	+12.230%
2023-11-16	1.2600	1.2770	1.2600	1.277000	-2.146%	2,126	+22.161%
2023-11-15	1.2800	1.3185	1.2800	1.305000	-1.136%	8,050	+19.540%
2023-11-14	1.2800	1.3200	1.2800	1.320000	-0.091%	2,307	+18.182%
2023-11-13	1.3360	1.3360	1.2800	1.321200	+0.855%	4,665	+18.074%
2023-11-10	1.2800	1.4499	1.2800	1.310000	+0.769%	1,070	+19.084%
2023-11-09	1.4600	1.4600	1.3000	1.300000	0.000%	1,927	+20.000%
2023-11-07	1.3000	1.3900	1.2800	1.300000	+0.775%	2,665	+20.000%

.dark-mode .dvm6dg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dvm6dg{ color: #333333; background-color: white; border: 2px solid #333333; }APWCAsia Pacific Wire & Cable Corpstock NASDAQ

APWC
Asia Pacific Wire & Cable Corp
stock NASDAQ