Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asia Pacific Wire & Cable (NQ: APWC )

1.510 +0.100 (+7.09%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 1.600 1.690 1.600 1.610 6,945 +0.01(+0.63%)
May 30, 2023 1.680 1.720 1.590 1.600 29,060 -0.08(-4.76%)
May 26, 2023 1.700 1.700 1.650 1.680 12,469 +0.02(+1.20%)
May 25, 2023 1.590 1.710 1.590 1.660 6,753 +0.03(+2.15%)
May 24, 2023 1.630 1.625 1.625 1.625 347 +0.01(+0.93%)
May 23, 2023 1.600 1.625 1.600 1.610 8,774 +0.02(+1.26%)
May 22, 2023 1.600 1.640 1.590 1.590 1,638 -0.01(-0.63%)
May 19, 2023 1.590 1.645 1.590 1.600 5,564 -0.02(-1.54%)
May 18, 2023 1.600 1.683 1.600 1.625 6,601 -0.01(-0.91%)
May 17, 2023 1.599 1.640 1.594 1.640 1,390 +0.05(+3.14%)
May 16, 2023 1.600 1.620 1.590 1.590 28,450 -0.01(-0.63%)
May 15, 2023 1.630 1.630 1.590 1.600 1,703 -0.01(-0.93%)
May 12, 2023 1.730 1.730 1.615 1.615 3,056 -0.05(-3.29%)
May 11, 2023 1.710 1.740 1.630 1.670 13,439 +0.04(+2.45%)
May 10, 2023 1.547 1.660 1.547 1.630 38,229 +0.05(+3.49%)
May 09, 2023 1.620 1.620 1.550 1.575 2,599 -0.03(-1.56%)
May 08, 2023 1.660 1.660 1.600 1.600 4,834 -0.06(-3.61%)
May 05, 2023 1.484 1.660 1.484 1.660 3,297 -0.01(-0.60%)
May 04, 2023 1.650 1.687 1.640 1.670 6,560 +0.05(+3.09%)
May 03, 2023 1.680 1.735 1.590 1.620 18,456 -0.05(-3.02%)
May 02, 2023 1.780 1.790 1.610 1.670 14,297 -0.04(-2.31%)
May 01, 2023 1.600 1.790 1.570 1.710 130,126 +0.11(+7.00%)
Apr 28, 2023 1.598 1.598 1.598 1.598 445 +0.06(+3.77%)
Apr 26, 2023 1.540 61 +0.01(+0.65%)
Apr 25, 2023 1.590 1.600 1.530 1.530 10,642 +0.00(+0.00%)
Apr 24, 2023 1.470 1.530 1.470 1.530 2,556 +0.02(+1.32%)
Apr 21, 2023 1.490 1.510 1.490 1.510 417 +0.03(+1.90%)
Apr 20, 2023 1.470 1.482 1.470 1.482 537 -0.02(-1.21%)
Apr 19, 2023 1.480 1.500 1.480 1.500 4,443 +0.02(+1.69%)
Apr 18, 2023 1.430 1.480 1.426 1.475 3,266 +0.03(+1.72%)
Apr 17, 2023 1.466 1.466 1.450 1.450 722 +0.03(+2.11%)
Apr 14, 2023 1.420 1.420 1.420 1.420 383 -0.03(-2.07%)
Apr 13, 2023 1.425 1.500 1.425 1.450 3,740 +0.03(+2.11%)
Apr 12, 2023 1.500 1.500 1.420 1.420 551 -0.07(-4.70%)
Apr 11, 2023 1.500 1.500 1.490 1.490 4,121 -0.02(-1.31%)
Apr 10, 2023 1.490 1.510 1.490 1.510 3,301 +0.02(+1.33%)
Apr 06, 2023 1.500 1.530 1.490 1.490 3,186 -0.01(-0.67%)
Apr 05, 2023 1.530 1.530 1.500 1.500 21,369 +0.00(+0.00%)
Apr 04, 2023 1.478 1.500 1.455 1.500 2,745 +0.08(+5.43%)
Mar 31, 2023 1.423 23 +0.00(+0.19%)
Mar 30, 2023 1.430 1.430 1.420 1.420 1,158 -0.04(-2.41%)
Mar 28, 2023 1.455 165 +0.03(+2.11%)
Mar 24, 2023 1.425 118 -0.03(-2.40%)
Mar 23, 2023 1.454 1.460 1.454 1.460 1,309 -0.04(-2.67%)
Mar 22, 2023 1.482 1.500 1.380 1.500 6,184 +0.01(+0.67%)
Mar 21, 2023 1.380 1.500 1.380 1.490 7,461 +0.12(+8.76%)
Mar 20, 2023 1.430 1.440 1.370 1.370 3,277 -0.13(-8.67%)
Mar 17, 2023 1.510 1.511 1.500 1.500 5,122 +0.05(+3.31%)
Mar 16, 2023 1.440 1.452 1.430 1.452 2,454 -0.01(-0.61%)
Mar 14, 2023 1.461 313 +0.03(+2.27%)
Mar 13, 2023 1.450 1.450 1.429 1.429 364 -0.02(-1.49%)
Mar 10, 2023 1.410 1.450 1.390 1.450 2,829 -0.03(-2.02%)
Mar 09, 2023 1.480 1.480 1.390 1.480 9,856 +0.03(+2.07%)
Mar 08, 2023 1.540 1.540 1.390 1.450 11,567 +0.01(+0.71%)
Mar 07, 2023 1.420 1.440 1.414 1.440 9,451 +0.02(+1.39%)
Mar 06, 2023 1.430 1.450 1.420 1.420 3,855 -0.02(-1.05%)
Mar 03, 2023 1.450 1.498 1.420 1.435 2,241 -0.06(-4.33%)
Mar 02, 2023 1.490 1.500 1.490 1.500 494 +0.01(+0.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.