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 )

1.300 -0.000 (-0.01%)
Streaming Delayed Price Updated: 2:34 PM EDT, Apr 26, 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 (%)
Dec 31, 2020 2.220 2.220 2.220 25,285 +0.07(+3.26%)
Dec 30, 2020 2.150 2.186 2.100 2.150 25,285 +0.04(+1.90%)
Dec 29, 2020 2.190 2.190 2.020 2.110 52,945 -0.05(-2.31%)
Dec 28, 2020 2.200 2.260 2.120 2.160 41,744 +0.01(+0.47%)
Dec 24, 2020 2.340 2.340 2.100 2.150 33,100 -0.05(-2.27%)
Dec 23, 2020 2.080 2.220 2.050 2.200 79,904 +0.12(+5.77%)
Dec 22, 2020 2.010 2.160 2.010 2.080 156,385 -0.03(-1.42%)
Dec 21, 2020 2.010 2.120 2.000 2.110 42,812 +0.00(+0.00%)
Dec 18, 2020 2.090 2.190 2.050 2.110 245,200 -0.02(-0.94%)
Dec 17, 2020 2.030 2.130 2.000 2.130 458,790 +0.13(+6.50%)
Dec 16, 2020 2.020 2.070 1.960 2.000 9,125 -0.02(-0.99%)
Dec 15, 2020 2.000 2.110 1.900 2.020 121,298 +0.07(+3.59%)
Dec 14, 2020 2.000 2.050 1.890 1.950 46,727 -0.02(-1.02%)
Dec 11, 2020 2.060 2.070 1.940 1.970 55,000 -0.10(-4.83%)
Dec 10, 2020 2.070 2.110 2.000 2.070 18,642 +0.04(+1.97%)
Dec 09, 2020 2.160 2.190 2.000 2.030 106,462 -0.13(-6.02%)
Dec 08, 2020 2.150 2.200 2.120 2.160 78,932 +0.04(+1.89%)
Dec 07, 2020 2.210 2.260 2.120 2.120 249,940 -0.11(-4.93%)
Dec 04, 2020 2.230 2.410 2.080 2.230 555,200 +0.03(+1.36%)
Dec 03, 2020 2.140 2.240 2.079 2.200 95,720 +0.03(+1.38%)
Dec 02, 2020 2.000 2.220 2.000 2.170 224,443 +0.11(+5.34%)
Dec 01, 2020 2.300 2.320 2.020 2.060 336,192 -0.25(-10.82%)
Nov 30, 2020 2.260 2.340 2.160 2.310 118,029 +0.01(+0.43%)
Nov 27, 2020 2.400 2.500 2.280 2.300 110,100 -0.13(-5.35%)
Nov 25, 2020 2.320 2.430 2.260 2.430 91,600 +0.06(+2.53%)
Nov 24, 2020 2.620 2.900 2.280 2.370 726,741 -0.20(-7.78%)
Nov 23, 2020 2.330 2.610 2.270 2.570 1,610,542 +0.32(+14.22%)
Nov 20, 2020 2.300 2.380 2.150 2.250 402,700 -0.13(-5.46%)
Nov 19, 2020 2.050 2.400 2.000 2.380 1,110,104 +0.26(+12.26%)
Nov 18, 2020 2.200 2.360 2.080 2.120 956,626 -0.18(-7.83%)
Nov 17, 2020 2.070 2.350 1.920 2.300 2,336,223 +0.15(+6.98%)
Nov 16, 2020 1.830 2.330 1.800 2.150 4,498,714 +0.20(+10.26%)
Nov 13, 2020 1.510 2.490 1.440 1.950 29,236,500 +0.65(+49.99%)
Nov 12, 2020 1.350 1.450 1.310 1.300 166,150 -0.08(-5.79%)
Nov 11, 2020 1.510 1.580 1.380 1.380 415,391 -0.15(-9.80%)
Nov 10, 2020 1.390 1.660 1.310 1.530 1,046,887 +0.21(+15.91%)
Nov 09, 2020 1.370 1.380 1.310 1.320 57,360 -0.05(-3.65%)
Nov 06, 2020 1.350 1.400 1.320 1.370 63,200 +0.05(+3.79%)
Nov 05, 2020 1.260 1.380 1.250 1.320 165,165 +0.04(+3.13%)
Nov 04, 2020 1.250 1.370 1.250 1.280 38,688 +0.02(+1.59%)
Nov 03, 2020 1.220 1.321 1.220 1.260 39,639 +0.00(+0.00%)
Nov 02, 2020 1.280 1.320 1.220 1.260 100,916 +0.03(+2.44%)
Oct 30, 2020 1.380 1.400 1.230 1.230 210,400 -0.20(-13.99%)
Oct 29, 2020 1.220 1.480 1.220 1.430 789,365 +0.18(+14.40%)
Oct 28, 2020 1.320 1.390 1.250 1.250 99,125 -0.07(-5.30%)
Oct 27, 2020 1.400 1.400 1.320 1.320 78,679 -0.07(-5.04%)
Oct 26, 2020 1.490 1.490 1.320 1.390 149,237 -0.07(-4.79%)
Oct 23, 2020 1.450 1.550 1.423 1.460 187,200 -0.04(-2.67%)
Oct 22, 2020 1.570 1.600 1.450 1.500 124,338 -0.10(-6.25%)
Oct 21, 2020 1.660 1.710 1.500 1.600 116,991 -0.05(-3.03%)
Oct 20, 2020 1.740 1.740 1.600 1.650 220,507 -0.07(-4.07%)
Oct 19, 2020 1.600 1.870 1.600 1.720 413,953 +0.14(+8.86%)
Oct 16, 2020 1.690 1.693 1.530 1.580 129,500 -0.04(-2.47%)
Oct 15, 2020 1.500 1.730 1.440 1.620 294,804 +0.08(+5.19%)
Oct 14, 2020 1.550 1.590 1.510 1.540 93,150 +0.02(+1.32%)
Oct 13, 2020 1.580 1.600 1.500 1.520 171,057 -0.07(-4.44%)
Oct 12, 2020 1.600 1.630 1.500 1.591 113,151 -0.06(-3.60%)
Oct 09, 2020 1.580 1.670 1.560 1.650 224,500 -0.03(-1.79%)
Oct 08, 2020 1.690 1.810 1.550 1.680 598,892 -0.11(-6.15%)
Oct 07, 2020 2.080 2.260 1.620 1.790 2,516,041 -0.84(-31.94%)
Oct 06, 2020 1.340 2.690 1.340 2.630 8,497,524 +1.29(+96.27%)
Oct 05, 2020 1.260 1.520 1.242 1.340 1,048,850 +0.08(+6.35%)
Oct 02, 2020 1.230 1.280 1.190 1.260 65,600 +0.01(+0.80%)
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.