Dark

APWC
Asia Pacific Wire & Cable Corp
stock NASDAQ

At Close

Sep 19, 2025 3:51:30 PM EDT

2.16USD+5.897%(+0.12)102,684

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 17, 2025 8:16:30 AM EDT

2.20USD+8.108%(+0.17)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-19	2.1500	2.230000	2.0505	2.210000	+8.600%	102,684	0.000%
2025-09-18	2.1000	2.100000	1.9800	2.035000	-2.192%	7,944	+8.600%
2025-09-17	2.1600	2.160000	2.0700	2.080600	-1.849%	10,275	+6.219%
2025-09-16	2.1279	2.140000	2.1000	2.119800	+5.990%	15,441	+4.255%
2025-09-15	2.0800	2.180000	2.0000	2.000000	-3.148%	68,549	+10.500%
2025-09-12	1.9000	2.120000	1.9000	2.065000	+11.321%	83,739	+7.022%
2025-09-11	1.7100	1.884943	1.7100	1.855000	+2.159%	21,705	+19.137%
2025-09-10	1.8100	1.828100	1.8100	1.815800	+0.320%	7,409	+21.709%
2025-09-09	1.8100	1.810000	1.8100	1.810000	+0.556%	552	+22.099%
2025-09-08	1.8000	1.800000	1.8000	1.800000	+0.061%	1,647	+22.778%
2025-09-05	1.8000	1.800000	1.7989	1.798900	-1.699%	1,420	+22.853%
2025-09-04	1.8102	1.855800	1.8102	1.830000	+1.667%	2,648	+20.765%
2025-09-03	1.7600	1.840000	1.7600	1.800000	+2.623%	24,354	+22.778%
2025-09-02	1.8200	1.829900	1.7540	1.754000	-3.890%	19,762	+25.998%
2025-08-29	1.8243	1.830000	1.7900	1.825000	+1.796%	1,994	+21.096%
2025-08-28	1.8100	1.810000	1.7501	1.792800	-0.950%	4,638	+23.271%
2025-08-27	1.7650	1.810000	1.7581	1.810000	+6.352%	4,304	+22.099%
2025-08-26	1.7019	1.701900	1.7019	1.701900	-3.301%	3,051	+29.855%
2025-08-25	1.7900	1.790000	1.7500	1.760000	-1.401%	2,102	+25.568%
2025-08-22	1.8000	1.810000	1.7401	1.785000	+2.292%	6,163	+23.810%
2025-08-21	1.7200	1.820000	1.6715	1.745000	+1.453%	2,390	+26.648%
2025-08-20	1.7700	1.791100	1.7020	1.720000	-4.444%	5,814	+28.488%
2025-08-19	1.7600	1.825100	1.7600	1.800000	+1.983%	3,813	+22.778%
2025-08-18	1.8500	1.850000	1.6419	1.765000	-1.671%	38,338	+25.212%
2025-08-15	1.9400	1.970000	1.7900	1.795000	-7.474%	22,756	+23.120%
2025-08-14	1.7500	1.999900	1.7500	1.940000	+13.450%	88,999	+13.918%
2025-08-13	1.7100	1.710000	1.7100	1.710000	+0.588%	324	+29.240%
2025-08-12	1.7439	1.746500	1.7000	1.700000	-0.381%	2,369	+30.000%
2025-08-11	1.7550	1.755000	1.6874	1.706500	-0.750%	12,268	+29.505%
2025-08-08	1.7150	1.720000	1.7150	1.719400	-1.184%	1,890	+28.533%
2025-08-07	1.7400	1.740000	1.7400	1.740000	-1.695%	487	+27.011%
2025-08-06	1.7700	1.770000	1.7700	1.770000	-0.147%	561	+24.859%
2025-08-05	1.7113	1.772600	1.7101	1.772600	+3.661%	1,786	+24.676%
2025-08-04	1.7200	1.720000	1.7100	1.710000	-1.167%	2,515	+29.240%
2025-08-01	1.8900	1.890000	1.7300	1.730200	-5.788%	10,147	+27.731%
2025-07-31	1.8600	1.860000	1.8350	1.836500	+0.355%	2,748	+20.338%
2025-07-30	1.8500	1.850000	1.8000	1.830000	-1.081%	6,125	+20.765%
2025-07-29	1.8500	1.850000	1.8500	1.850000	0.000%	879	+19.459%
2025-07-28	1.8500	1.860000	1.8500	1.850000	+0.206%	6,051	+19.459%
2025-07-25	1.8700	1.870000	1.8402	1.846200	+0.687%	1,794	+19.705%
2025-07-24	1.8859	1.885900	1.8336	1.833600	-0.348%	11,177	+20.528%
2025-07-23	1.8885	1.930000	1.7604	1.840000	0.000%	18,324	+20.109%
2025-07-22	1.8500	1.879900	1.7900	1.840000	+2.793%	22,362	+20.109%
2025-07-21	1.7500	1.790000	1.7500	1.790000	+4.678%	11,771	+23.464%
2025-07-18	1.6945	1.710000	1.6850	1.710000	+1.774%	3,271	+29.240%
2025-07-17	1.6900	1.700000	1.6776	1.680200	+0.611%	2,209	+31.532%
2025-07-16	1.6701	1.670100	1.6700	1.670000	-0.890%	1,195	+32.335%
2025-07-15	1.7000	1.700000	1.6700	1.685000	+0.298%	3,244	+31.157%
2025-07-14	1.6500	1.680000	1.6500	1.680000	+1.818%	3,074	+31.548%
2025-07-11	1.6500	1.696300	1.6500	1.650000	0.000%	4,051	+33.939%
2025-07-10	1.6300	1.662900	1.6300	1.650000	+1.852%	7,504	+33.939%
2025-07-09	1.5945	1.620000	1.5945	1.620000	-2.392%	2,110	+36.420%
2025-07-08	1.6280	1.660000	1.5600	1.659700	+1.641%	13,331	+33.157%
2025-07-07	1.6800	1.680000	1.6329	1.632900	-2.804%	3,030	+35.342%
2025-07-03	1.6850	1.685000	1.6800	1.680000	-0.592%	488	+31.548%
2025-07-02	1.6900	1.690000	1.6900	1.690000	0.000%	985	+30.769%
2025-07-01	1.6500	1.700000	1.6500	1.690000	-0.588%	6,964	+30.769%
2025-06-30	1.6851	1.700000	1.6851	1.700000	+0.592%	2,140	+30.000%
2025-06-27	1.6400	1.690000	1.6400	1.690000	+2.115%	3,406	+30.769%
2025-06-26	1.6592	1.670000	1.6450	1.655000	-1.488%	24,935	+33.535%
2025-06-25	1.6800	1.680000	1.6400	1.680000	+0.299%	7,836	+31.548%
2025-06-24	1.6600	1.733900	1.6411	1.675000	+4.037%	16,368	+31.940%
2025-06-23	1.6400	1.640000	1.6100	1.610000	-3.385%	2,703	+37.267%
2025-06-20	1.7300	1.738000	1.6600	1.666400	-3.397%	10,370	+32.621%
2025-06-18	1.7100	1.745700	1.6800	1.725000	+2.679%	15,481	+28.116%
2025-06-17	1.7500	1.750000	1.6800	1.680000	0.000%	2,010	+31.548%
2025-06-16	1.6900	1.690000	1.6101	1.680000	-2.326%	9,478	+31.548%
2025-06-13	1.6141	1.730000	1.6141	1.720000	+2.994%	10,701	+28.488%
2025-06-12	1.6200	1.710000	1.6087	1.670000	+2.454%	13,642	+32.335%
2025-06-11	1.6236	1.630000	1.6236	1.630000	-1.212%	1,793	+35.583%
2025-06-10	1.6800	1.720000	1.6500	1.650000	-4.042%	2,109	+33.939%
2025-06-09	1.6400	1.740000	1.6400	1.719500	+4.212%	13,445	+28.526%
2025-06-06	1.6215	1.650000	1.6200	1.650000	+2.167%	26,281	+33.939%
2025-06-05	1.6100	1.670000	1.6000	1.615000	+0.937%	16,129	+36.842%
2025-06-04	1.6700	1.670000	1.6000	1.600000	-4.192%	4,816	+38.125%
2025-06-03	1.6800	1.680000	1.6700	1.670000	-0.595%	1,566	+32.335%
2025-06-02	1.7000	1.700000	1.6101	1.680000	+4.348%	10,142	+31.548%
2025-05-30	1.6200	1.645000	1.5900	1.610000	-4.167%	8,989	+37.267%
2025-05-29	1.5980	1.680000	1.5700	1.680000	+2.439%	5,473	+31.548%
2025-05-28	1.6900	1.690000	1.6101	1.640000	-3.142%	7,699	+34.756%
2025-05-27	1.5750	1.775000	1.5750	1.693200	+9.239%	62,840	+30.522%
2025-05-23	1.5560	1.556000	1.5500	1.550000	-0.705%	1,102	+42.581%
2025-05-22	1.5600	1.561000	1.5600	1.561000	-1.824%	2,224	+41.576%
2025-05-21	1.5400	1.590000	1.5400	1.590000	-0.044%	3,342	+38.994%
2025-05-20	1.5100	1.590700	1.5100	1.590700	+0.677%	962	+38.933%
2025-05-19	1.6086	1.608600	1.5700	1.580000	+1.282%	1,696	+39.873%
2025-05-16	1.5870	1.610000	1.5600	1.560000	+0.645%	7,855	+41.667%
2025-05-15	1.5800	1.580000	1.5500	1.550000	-1.899%	13,455	+42.581%
2025-05-14	1.5700	1.580000	1.5700	1.580000	+0.637%	3,685	+39.873%
2025-05-13	1.6200	1.620000	1.5600	1.570000	-3.086%	13,450	+40.764%
2025-05-12	1.6400	1.640000	1.6200	1.620000	+0.596%	9,309	+36.420%
2025-05-09	1.6000	1.610400	1.6000	1.610400	+0.650%	1,175	+37.233%
2025-05-08	1.6000	1.600000	1.6000	1.600000	-0.006%	1,013	+38.125%
2025-05-07	1.5300	1.630000	1.5300	1.600100	-0.615%	4,641	+38.116%
2025-05-06	1.5752	1.621200	1.5700	1.610000	+3.871%	4,426	+37.267%
2025-05-05	1.5500	1.550000	1.5500	1.550000	0.000%	1,885	+42.581%
2025-05-02	1.6106	1.610600	1.5500	1.550000	-5.471%	7,127	+42.581%
2025-05-01	1.6300	1.690000	1.6300	1.639700	+1.845%	8,702	+34.781%
2025-04-30	1.6200	1.620000	1.5550	1.610000	-0.617%	15,105	+37.267%
2025-04-29	1.5900	1.633900	1.5900	1.620000	+1.887%	3,773	+36.420%
2025-04-28	1.6200	1.630000	1.5900	1.590000	-1.548%	6,043	+38.994%
2025-04-25	1.5717	1.690000	1.5717	1.615000	+4.126%	29,449	+36.842%
2025-04-24	1.5600	1.650100	1.5500	1.551000	-0.577%	7,895	+42.489%
2025-04-23	1.5500	1.600000	1.5500	1.560000	-2.500%	1,435	+41.667%
2025-04-22	1.5600	1.650000	1.5600	1.600000	+2.564%	5,291	+38.125%
2025-04-21	1.6300	1.630000	1.5600	1.560000	-3.238%	3,693	+41.667%
2025-04-17	1.5600	1.612200	1.5600	1.612200	+3.346%	1,808	+37.080%
2025-04-16	1.5533	1.570000	1.5500	1.560000	-1.577%	2,689	+41.667%
2025-04-15	1.6300	1.630000	1.5850	1.585000	-2.761%	8,066	+39.432%
2025-04-14	1.6134	1.630000	1.6100	1.630000	+10.098%	2,967	+35.583%
2025-04-11	1.5900	1.610100	1.4805	1.480500	-9.172%	4,508	+49.274%
2025-04-10	1.4600	1.630000	1.4600	1.630000	+10.884%	11,477	+35.583%
2025-04-09	1.4600	1.566900	1.4600	1.470000	+1.372%	1,033	+50.340%
2025-04-08	1.5500	1.550000	1.4501	1.450100	-1.755%	1,051	+52.403%
2025-04-07	1.4550	1.480000	1.4500	1.476000	+1.096%	5,560	+49.729%
2025-04-04	1.4600	1.470100	1.4600	1.460000	-2.341%	2,153	+51.370%
2025-04-03	1.5200	1.520000	1.4700	1.495000	-1.580%	1,945	+47.826%
2025-04-02	1.4600	1.519000	1.4600	1.519000	+1.267%	3,017	+45.490%
2025-04-01	1.5100	1.510000	1.4700	1.500000	-1.023%	6,818	+47.333%
2025-03-31	1.5000	1.530000	1.5000	1.515500	-1.616%	1,297	+45.826%
2025-03-27	1.5400	1.540400	1.5400	1.540400	+1.335%	469	+43.469%
2025-03-26	1.5500	1.550000	1.4800	1.520100	-1.624%	942	+45.385%
2025-03-24	1.4800	1.588000	1.4600	1.545200	+5.828%	3,757	+43.024%
2025-03-21	1.4700	1.470000	1.4601	1.460100	-4.569%	1,137	+51.359%
2025-03-20	1.5000	1.545000	1.5000	1.530000	-1.290%	3,110	+44.444%
2025-03-19	1.5300	1.550000	1.5300	1.550000	+1.307%	579	+42.581%
2025-03-18	1.5643	1.564300	1.5300	1.530000	-4.963%	1,286	+44.444%
2025-03-17	1.6050	1.630000	1.6050	1.609900	+3.126%	1,484	+37.276%
2025-03-14	1.6050	1.605000	1.5200	1.561100	-7.077%	5,092	+41.567%
2025-03-13	1.6500	1.689900	1.6500	1.680000	+0.599%	4,906	+31.548%
2025-03-12	1.6500	1.670000	1.6500	1.670000	+11.333%	14,002	+32.335%
2025-03-11	1.4900	1.500000	1.4717	1.500000	-0.820%	4,983	+47.333%
2025-03-10	1.6200	1.620000	1.5066	1.512400	-9.976%	3,181	+46.125%
2025-03-07	1.7500	1.750000	1.6600	1.680000	+1.205%	5,189	+31.548%
2025-03-06	1.5300	1.690000	1.5300	1.660000	+13.434%	19,472	+33.133%
2025-03-05	1.4900	1.500000	1.4634	1.463400	-1.122%	3,066	+51.018%
2025-03-04	1.4750	1.480000	1.4600	1.480000	-1.202%	15,100	+49.324%
2025-03-03	1.4900	1.560000	1.4800	1.498000	-0.795%	5,404	+47.530%
2025-02-28	1.4760	1.560000	1.4760	1.510000	-1.307%	3,095	+46.358%
2025-02-27	1.6000	1.600000	1.5300	1.530000	+0.328%	1,605	+44.444%
2025-02-26	1.5400	1.626600	1.5000	1.525000	-0.327%	6,945	+44.918%
2025-02-25	1.5200	1.596000	1.5200	1.530000	-0.007%	7,547	+44.444%
2025-02-24	1.5500	1.555000	1.5301	1.530100	-2.230%	3,420	+44.435%
2025-02-21	1.6100	1.610000	1.5300	1.565000	-2.218%	3,390	+41.214%
2025-02-20	1.6400	1.640000	1.6005	1.600500	-0.590%	1,983	+38.082%
2025-02-19	1.6800	1.750000	1.6100	1.610000	-3.012%	3,135	+37.267%
2025-02-18	1.7600	1.792500	1.5900	1.660000	-5.413%	18,521	+33.133%
2025-02-14	1.7218	1.809900	1.7218	1.755000	+4.464%	13,382	+25.926%
2025-02-13	1.6800	1.680000	1.6800	1.680000	+0.569%	421	+31.548%
2025-02-12	1.6604	1.690000	1.6604	1.670500	+3.111%	1,798	+32.296%
2025-02-11	1.5548	1.720000	1.5548	1.620100	-5.257%	5,714	+36.411%
2025-02-10	1.6200	1.880000	1.5651	1.710000	+5.360%	35,994	+29.240%
2025-02-07	1.5336	1.678100	1.5336	1.623000	+1.324%	2,653	+36.168%
2025-02-06	1.5000	1.680000	1.5000	1.601800	+6.411%	13,330	+37.970%
2025-02-05	1.5200	1.600000	1.4900	1.505300	-0.967%	10,082	+46.815%
2025-02-04	1.5198	1.520000	1.4950	1.520000	+1.333%	8,404	+45.395%
2025-02-03	1.5001	1.530000	1.4700	1.500000	0.000%	2,903	+47.333%
2025-01-31	1.5001	1.501000	1.5000	1.500000	-0.662%	1,648	+47.333%
2025-01-30	1.5200	1.540000	1.5000	1.510000	-2.581%	3,545	+46.358%
2025-01-29	1.4900	1.550000	1.4900	1.550000	+2.990%	1,504	+42.581%
2025-01-28	1.4900	1.505000	1.4900	1.505000	+0.333%	1,948	+46.844%
2025-01-27	1.4600	1.503000	1.4600	1.500000	+0.671%	3,976	+47.333%
2025-01-24	1.5504	1.582100	1.4600	1.490000	-4.473%	7,431	+48.322%
2025-01-23	1.5200	1.710000	1.4861	1.559774	+5.390%	20,839	+41.687%
2025-01-22	1.4900	1.512900	1.4800	1.480000	0.000%	857	+49.324%
2025-01-21	1.5499	1.549900	1.4601	1.480000	-4.516%	2,108	+49.324%
2025-01-17	1.5500	1.550000	1.5500	1.550000	0.000%	513	+42.581%
2025-01-16	1.4900	1.570000	1.4900	1.550000	+1.974%	11,761	+42.581%
2025-01-15	1.4000	1.520000	1.4000	1.520000	+7.420%	7,437	+45.395%
2025-01-14	1.4400	1.520000	1.4015	1.415000	+0.355%	3,991	+56.184%
2025-01-13	1.4100	1.514700	1.4100	1.410000	-4.186%	10,410	+56.738%
2025-01-10	1.5400	1.550000	1.4700	1.471600	-5.058%	4,480	+50.177%
2025-01-08	1.4700	1.570000	1.4700	1.550000	+6.897%	14,831	+42.581%
2025-01-07	1.4700	1.540000	1.4500	1.450000	+3.571%	19,827	+52.414%
2025-01-06	1.4300	1.435000	1.3985	1.400000	-3.448%	22,745	+57.857%
2025-01-03	1.4000	1.450000	1.3700	1.450000	+3.571%	11,793	+52.414%
2025-01-02	1.4400	1.440000	1.3600	1.400000	-4.853%	12,535	+57.857%
2024-12-31	1.3700	1.490000	1.3700	1.471400	+5.484%	8,516	+50.197%
2024-12-30	1.4200	1.425000	1.3600	1.394900	-3.926%	15,831	+58.434%
2024-12-27	1.4200	1.500000	1.4200	1.451900	+0.826%	10,004	+52.214%
2024-12-26	1.5000	1.527400	1.3900	1.440000	-3.356%	43,339	+53.472%
2024-12-24	1.4200	1.490000	1.4100	1.490000	+4.203%	30,821	+48.322%
2024-12-23	1.4800	1.480000	1.4039	1.429900	-4.355%	15,435	+54.556%
2024-12-20	1.5100	1.530000	1.4300	1.495000	-2.351%	11,625	+47.826%
2024-12-19	1.6000	1.600000	1.5300	1.531000	-4.313%	3,440	+44.350%
2024-12-18	1.5400	1.630000	1.5314	1.600000	+3.560%	6,293	+38.125%
2024-12-17	1.5450	1.570000	1.5200	1.545000	-1.592%	2,199	+43.042%
2024-12-16	1.5800	1.650000	1.5500	1.570000	-0.633%	12,891	+40.764%
2024-12-13	1.5600	1.700000	1.5600	1.580000	+1.282%	13,056	+39.873%
2024-12-12	1.6200	1.650000	1.5600	1.560000	-4.294%	17,542	+41.667%
2024-12-11	1.5620	1.630000	1.5600	1.630000	+0.704%	3,420	+35.583%
2024-12-10	1.5400	1.630000	1.5400	1.618600	+1.163%	11,657	+36.538%
2024-12-09	1.5900	1.630000	1.5400	1.600000	+4.705%	12,103	+38.125%
2024-12-06	1.5200	1.529800	1.5100	1.528100	-0.773%	6,989	+44.624%
2024-12-05	1.6000	1.600000	1.5100	1.540000	-3.145%	7,431	+43.506%
2024-12-04	1.6500	1.650000	1.5500	1.590000	-3.049%	8,805	+38.994%
2024-12-03	1.8100	1.810000	1.6240	1.640000	-7.345%	19,656	+34.756%
2024-12-02	1.9099	1.909900	1.7700	1.770000	-8.923%	25,616	+24.859%
2024-11-29	1.9443	1.944300	1.9400	1.943400	+0.175%	1,775	+13.718%
2024-11-27	1.9500	2.005000	1.9200	1.940000	-1.523%	8,718	+13.918%
2024-11-26	1.9400	2.020000	1.9000	1.970000	-1.005%	3,917	+12.183%
2024-11-25	1.9000	2.020000	1.8900	1.990000	+3.109%	35,301	+11.055%
2024-11-22	1.9600	1.960000	1.9300	1.930000	+1.047%	3,241	+14.508%
2024-11-21	1.9100	2.013400	1.9050	1.910000	+0.037%	49,435	+15.707%
2024-11-20	1.8901	1.920000	1.8900	1.909300	+1.021%	12,491	+15.749%
2024-11-19	1.8901	1.920700	1.8900	1.890000	0.000%	3,425	+16.931%
2024-11-18	1.8900	1.905000	1.8900	1.890000	+4.709%	9,117	+16.931%
2024-11-15	1.8900	1.900000	1.7700	1.805000	-1.366%	5,780	+22.438%
2024-11-14	1.8900	1.890000	1.7800	1.830000	+2.452%	6,674	+20.765%
2024-11-13	1.8300	1.936800	1.7862	1.786200	+1.489%	31,070	+23.726%
2024-11-12	1.8900	1.920000	1.7600	1.760000	-4.348%	10,753	+25.568%
2024-11-11	1.9200	1.920000	1.7815	1.840000	-2.387%	20,394	+20.109%
2024-11-08	1.9400	1.940000	1.8500	1.885000	+3.526%	11,348	+17.241%
2024-11-07	1.8500	2.000000	1.6600	1.820800	+2.864%	31,173	+21.375%
2024-11-06	1.8900	1.890000	1.7701	1.770100	-3.273%	8,455	+24.852%
2024-11-05	1.7700	1.880000	1.7700	1.830000	+2.235%	16,060	+20.765%
2024-11-04	1.7501	1.840000	1.7300	1.790000	+5.917%	26,855	+23.464%
2024-11-01	1.6100	1.820000	1.6100	1.690000	+3.049%	39,595	+30.769%
2024-10-31	1.6400	1.710000	1.6400	1.640000	+0.306%	8,260	+34.756%
2024-10-30	1.6400	1.669900	1.6300	1.635000	-0.831%	12,507	+35.168%
2024-10-29	1.6000	1.690000	1.6000	1.648700	+6.196%	5,669	+34.045%
2024-10-28	1.6300	1.650000	1.5500	1.552500	-4.755%	13,388	+42.351%
2024-10-25	1.6000	1.650000	1.6000	1.630000	+5.844%	5,683	+35.583%
2024-10-24	1.6100	1.610000	1.5400	1.540000	-7.229%	1,902	+43.506%
2024-10-23	1.6500	1.680000	1.6493	1.660000	+4.403%	7,979	+33.133%
2024-10-22	1.6000	1.620000	1.5700	1.590000	+5.298%	4,834	+38.994%
2024-10-21	1.5000	1.600000	1.4800	1.510000	-3.822%	14,323	+46.358%
2024-10-18	1.6200	1.651800	1.5401	1.570000	-3.086%	6,352	+40.764%
2024-10-17	1.6000	1.649300	1.6000	1.620000	+1.320%	4,058	+36.420%
2024-10-16	1.6000	1.600000	1.5989	1.598900	-0.069%	2,545	+38.220%
2024-10-15	1.6500	1.650000	1.5700	1.600000	-3.024%	19,528	+38.125%
2024-10-14	1.5901	1.650000	1.5900	1.649900	+3.767%	11,939	+33.948%
2024-10-11	1.5700	1.590000	1.5700	1.590000	+1.917%	7,207	+38.994%
2024-10-10	1.5600	1.560100	1.5600	1.560100	+0.645%	2,445	+41.658%
2024-10-09	1.5700	1.638300	1.5500	1.550100	-3.113%	4,483	+42.571%
2024-10-08	1.6600	1.660000	1.5600	1.599900	-2.445%	22,095	+38.134%
2024-10-07	1.4815	1.650000	1.4815	1.640000	+8.609%	30,070	+34.756%
2024-10-04	1.4900	1.570000	1.4900	1.510000	-0.112%	3,888	+46.358%
2024-10-03	1.5200	1.580000	1.5117	1.511700	-2.471%	5,963	+46.193%
2024-10-02	1.5999	1.630000	1.5500	1.550000	-2.516%	15,150	+42.581%
2024-10-01	1.5500	1.590000	1.5500	1.590000	+2.581%	6,854	+38.994%
2024-09-30	1.5500	1.550800	1.5200	1.550000	-2.516%	7,737	+42.581%
2024-09-27	1.6000	1.600000	1.5900	1.590000	+0.633%	1,414	+38.994%
2024-09-26	1.5500	1.580000	1.5200	1.580000	+3.484%	6,188	+39.873%
2024-09-25	1.5200	1.580000	1.5200	1.526800	+0.447%	10,034	+44.747%
2024-09-24	1.4900	1.550000	1.4800	1.520000	+2.013%	8,543	+45.395%
2024-09-23	1.4300	1.540000	1.4300	1.490000	+2.759%	3,067	+48.322%
2024-09-20	1.4520	1.460000	1.4350	1.450000	-0.685%	3,218	+52.414%
2024-09-19	1.4900	1.549500	1.4500	1.460000	-2.013%	14,473	+51.370%
2024-09-18	1.4700	1.490000	1.4700	1.490000	+1.361%	2,154	+48.322%
2024-09-17	1.4700	1.501800	1.4291	1.470000	0.000%	11,810	+50.340%
2024-09-16	1.5300	1.535000	1.4700	1.470000	+1.379%	15,513	+50.340%
2024-09-13	1.4300	1.485000	1.4300	1.450000	+1.392%	4,049	+52.414%
2024-09-12	1.4000	1.525400	1.4000	1.430100	-0.209%	6,583	+54.535%
2024-09-11	1.4100	1.467900	1.4000	1.433100	-5.717%	5,508	+54.211%
2024-09-10	1.5200	1.540000	1.5200	1.520000	-1.935%	4,209	+45.395%
2024-09-09	1.5200	1.560000	1.5200	1.550000	-0.641%	2,305	+42.581%
2024-09-06	1.5200	1.560000	1.5200	1.560000	+2.632%	1,959	+41.667%
2024-09-05	1.5200	1.550000	1.5200	1.520000	0.000%	6,777	+45.395%
2024-09-04	1.4800	1.550000	1.4800	1.520000	+2.703%	4,452	+45.395%
2024-09-03	1.4399	1.490000	1.4399	1.480000	+2.422%	7,979	+49.324%
2024-08-30	1.4100	1.445000	1.4100	1.445000	+1.049%	2,215	+52.941%
2024-08-29	1.4600	1.460000	1.4300	1.430000	+1.418%	757	+54.545%
2024-08-27	1.4510	1.460000	1.4000	1.410000	-3.497%	10,790	+56.738%
2024-08-26	1.5000	1.600000	1.4601	1.461100	-7.261%	11,059	+51.256%
2024-08-22	1.5449	1.590000	1.5449	1.575500	-0.285%	3,446	+40.273%
2024-08-21	1.5450	1.580000	1.5450	1.580000	+1.380%	5,404	+39.873%
2024-08-20	1.5800	1.590000	1.5501	1.558500	-1.361%	11,662	+41.803%
2024-08-19	1.5400	1.580000	1.5005	1.580000	0.000%	4,882	+39.873%
2024-08-16	1.5700	1.590000	1.4900	1.580000	+0.708%	4,888	+39.873%
2024-08-15	1.4800	1.600000	1.4101	1.568900	+4.593%	7,650	+40.863%
2024-08-14	1.4237	1.500000	1.4237	1.500000	+6.383%	1,829	+47.333%
2024-08-13	1.4101	1.490000	1.4000	1.410000	0.000%	26,152	+56.738%
2024-08-12	1.4100	1.520000	1.4100	1.410000	+0.714%	3,840	+56.738%
2024-08-09	1.4001	1.400100	1.4000	1.400000	0.000%	326	+57.857%
2024-08-08	1.4200	1.495200	1.4000	1.400000	-0.709%	3,877	+57.857%
2024-08-07	1.4301	1.434000	1.4100	1.410000	-1.399%	14,369	+56.738%
2024-08-06	1.4101	1.430000	1.4100	1.430000	0.000%	3,451	+54.545%
2024-08-05	1.5000	1.515000	1.4005	1.430000	-8.917%	16,218	+54.545%
2024-08-01	1.6000	1.670000	1.5700	1.570000	-1.258%	3,198	+40.764%
2024-07-31	1.5900	1.645000	1.5200	1.590000	0.000%	3,702	+38.994%
2024-07-30	1.6389	1.720000	1.5900	1.590000	-2.454%	30,984	+38.994%
2024-07-29	1.6000	1.680000	1.5700	1.630000	+6.536%	4,114	+35.583%
2024-07-26	1.4700	1.640000	1.4700	1.530000	+4.223%	9,483	+44.444%
2024-07-25	1.4500	1.540000	1.4250	1.468000	+1.944%	3,793	+50.545%
2024-07-24	1.4500	1.460000	1.4400	1.440000	-0.690%	4,536	+53.472%
2024-07-23	1.4500	1.460000	1.4500	1.450000	0.000%	1,385	+52.414%
2024-07-22	1.4400	1.490000	1.4400	1.450000	+0.694%	3,737	+52.414%
2024-07-19	1.4115	1.480000	1.4115	1.440000	-5.263%	2,644	+53.472%
2024-07-18	1.4800	1.537500	1.4800	1.520000	+2.703%	2,138	+45.395%
2024-07-17	1.5000	1.550000	1.4700	1.480000	+2.118%	3,664	+49.324%
2024-07-16	1.5800	1.580000	1.4200	1.449300	+2.787%	2,159	+52.487%
2024-07-15	1.4100	1.525000	1.4100	1.410000	-1.053%	7,270	+56.738%
2024-07-12	1.3600	1.440000	1.3600	1.425000	+3.261%	1,852	+55.088%
2024-07-11	1.4500	1.450000	1.3700	1.380000	-4.167%	3,127	+60.145%
2024-07-10	1.4000	1.485000	1.3999	1.440000	+0.699%	14,091	+53.472%
2024-07-09	1.5000	1.500000	1.4143	1.430000	-7.742%	5,825	+54.545%
2024-07-08	1.5200	1.550000	1.5000	1.550000	-0.289%	941	+42.581%
2024-07-05	1.5500	1.554500	1.5500	1.554500	+0.290%	1,291	+42.168%
2024-07-03	1.5300	1.550000	1.5200	1.550000	+1.974%	2,027	+42.581%
2024-07-02	1.5200	1.575000	1.5200	1.520000	+0.125%	1,191	+45.395%
2024-07-01	1.5900	1.610000	1.5181	1.518100	-4.221%	2,253	+45.577%
2024-06-28	1.5900	1.590000	1.5850	1.585000	+2.922%	1,547	+39.432%
2024-06-27	1.4800	1.550000	1.4800	1.540000	-0.645%	3,535	+43.506%
2024-06-26	1.6400	1.640000	1.3500	1.550000	-8.284%	12,696	+42.581%
2024-06-25	1.5700	1.690000	1.5690	1.690000	+7.643%	10,426	+30.769%
2024-06-24	1.6400	1.640000	1.5200	1.570000	+3.289%	8,587	+40.764%
2024-06-21	1.5500	1.570000	1.5200	1.520000	-2.232%	4,030	+45.395%
2024-06-20	1.6800	1.680000	1.5500	1.554700	-8.006%	7,293	+42.150%
2024-06-18	1.6400	1.690000	1.6400	1.690000	+3.681%	5,327	+30.769%
2024-06-17	1.7300	1.730000	1.5600	1.630000	+4.487%	9,977	+35.583%
2024-06-14	1.5850	1.600000	1.5584	1.560000	-0.952%	4,573	+41.667%
2024-06-13	1.5500	1.575000	1.5200	1.575000	+0.987%	3,422	+40.317%
2024-06-12	1.5050	1.560000	1.5000	1.559600	-2.525%	802	+41.703%
2024-06-10	1.6700	1.670000	1.6000	1.600000	-1.417%	3,590	+38.125%
2024-06-07	1.5500	1.680000	1.5500	1.623000	+4.710%	23,449	+36.168%
2024-06-06	1.5400	1.580000	1.5400	1.550000	+0.728%	16,308	+42.581%
2024-06-05	1.5200	1.550000	1.5001	1.538800	+3.379%	11,405	+43.618%
2024-06-04	1.4800	1.488500	1.4800	1.488500	+0.506%	529	+48.472%
2024-06-03	1.5500	1.550000	1.4400	1.481000	-3.831%	2,915	+49.223%
2024-05-31	1.4500	1.540000	1.4500	1.540000	+4.762%	5,206	+43.506%
2024-05-30	1.4500	1.550000	1.4500	1.470000	-6.369%	897	+50.340%
2024-05-29	1.5200	1.570000	1.5200	1.570000	+3.337%	3,796	+40.764%
2024-05-28	1.5700	1.570000	1.4855	1.519300	+0.656%	1,591	+45.462%
2024-05-24	1.5300	1.530000	1.4998	1.509400	-0.958%	5,034	+46.416%
2024-05-23	1.4600	1.630000	1.4365	1.524000	+4.049%	25,605	+45.013%
2024-05-22	1.4686	1.468600	1.4400	1.464700	-3.141%	1,651	+50.884%
2024-05-21	1.5122	1.512200	1.5122	1.512200	+4.290%	564	+46.145%
2024-05-20	1.4800	1.480000	1.4400	1.450000	-1.695%	1,378	+52.414%
2024-05-17	1.4400	1.520000	1.4352	1.475000	+0.340%	2,265	+49.831%
2024-05-16	1.4300	1.470000	1.4300	1.470000	-2.970%	6,288	+50.340%
2024-05-15	1.5035	1.519100	1.5000	1.515000	-0.753%	4,000	+45.875%
2024-05-14	1.4650	1.526500	1.4650	1.526500	+6.569%	3,668	+44.776%
2024-05-13	1.4653	1.470000	1.4100	1.432400	-5.139%	4,183	+54.287%
2024-05-10	1.4200	1.520000	1.4200	1.510000	+7.092%	23,087	+46.358%
2024-05-09	1.4302	1.437100	1.4000	1.410000	-2.759%	5,875	+56.738%
2024-05-08	1.4400	1.450000	1.4200	1.450000	+2.105%	2,411	+52.414%
2024-05-06	1.4200	1.430000	1.3772	1.420100	-1.038%	4,856	+55.623%
2024-05-03	1.4400	1.440000	1.4107	1.435000	+0.084%	5,397	+54.007%
2024-05-02	1.4300	1.433800	1.4000	1.433800	+3.151%	4,326	+54.136%
2024-05-01	1.3400	1.399900	1.3200	1.390000	+3.832%	15,156	+58.993%
2024-04-30	1.3700	1.409500	1.3001	1.338700	+2.977%	7,381	+65.086%
2024-04-29	1.2400	1.350000	1.2400	1.300000	0.000%	2,710	+70.000%
2024-04-26	1.3146	1.314600	1.3000	1.300000	-0.008%	328	+70.000%
2024-04-25	1.3500	1.350100	1.2900	1.300100	-5.102%	17,295	+69.987%
2024-04-24	1.3600	1.370000	1.3600	1.370000	0.000%	3,783	+61.314%
2024-04-23	1.3688	1.370000	1.3688	1.370000	+1.474%	2,907	+61.314%
2024-04-19	1.3500	1.350100	1.3500	1.350100	-1.453%	1,043	+63.692%
2024-04-18	1.3600	1.370000	1.3600	1.370000	-0.725%	1,337	+61.314%
2024-04-17	1.3800	1.380000	1.3800	1.380000	+0.730%	580	+60.145%
2024-04-16	1.3600	1.384400	1.3600	1.370000	+0.735%	1,500	+61.314%
2024-04-15	1.4100	1.410000	1.3600	1.360000	-3.546%	2,713	+62.500%
2024-04-12	1.4500	1.450000	1.4100	1.410000	0.000%	3,236	+56.738%
2024-04-11	1.3500	1.411300	1.3500	1.410000	+1.075%	1,668	+56.738%
2024-04-10	1.3600	1.395000	1.3600	1.395000	+2.566%	924	+58.423%
2024-04-09	1.3601	1.360100	1.3601	1.360100	-6.070%	3,213	+62.488%
2024-04-08	1.3700	1.450000	1.3600	1.448000	+3.429%	13,884	+52.624%
2024-04-05	1.4200	1.420000	1.3850	1.400000	-0.214%	4,575	+57.857%
2024-04-04	1.3701	1.403000	1.3700	1.403000	+3.162%	1,019	+57.520%
2024-04-03	1.3700	1.370000	1.3501	1.360000	-1.091%	4,384	+62.500%
2024-04-02	1.3750	1.375000	1.3750	1.375000	-0.362%	479	+60.727%
2024-04-01	1.3800	1.380000	1.3500	1.380000	0.000%	8,185	+60.145%
2024-03-28	1.3298	1.380000	1.3200	1.380000	+6.952%	21,787	+60.145%
2024-03-27	1.3300	1.330000	1.2900	1.290300	-2.985%	3,531	+71.278%
2024-03-26	1.2800	1.330000	1.2700	1.330000	+2.300%	11,532	+66.165%
2024-03-25	1.3000	1.330000	1.3000	1.300100	+0.008%	2,557	+69.987%
2024-03-22	1.3299	1.329900	1.3000	1.300000	-2.256%	7,517	+70.000%
2024-03-21	1.3700	1.370000	1.3300	1.330000	-2.920%	1,403	+66.165%
2024-03-20	1.2901	1.370000	1.2901	1.370000	+2.239%	1,065	+61.314%
2024-03-19	1.3400	1.340000	1.3000	1.340000	-0.253%	2,376	+64.925%

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

APWC
Asia Pacific Wire & Cable Corp
stock NASDAQ